13,658€
-0,83%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 13,83 | 13,90 | 13,82 | 13,82 | 0,36% | 20,00 |
| 05.03.2026 | 13,61 | 13,89 | 13,52 | 13,77 | 1,14% | 1.458,00 |
| 04.03.2026 | 13,84 | 13,98 | 13,60 | 13,62 | -2,47% | 608,00 |
| 03.03.2026 | 13,87 | 14,06 | 13,50 | 13,96 | -0,43% | 2.807,00 |
| 02.03.2026 | 14,13 | 14,46 | 13,85 | 14,02 | -1,99% | 3.553,00 |
| 27.02.2026 | 14,39 | 14,42 | 14,13 | 14,31 | -1,34% | 134,00 |
| 26.02.2026 | 14,29 | 14,67 | 14,20 | 14,50 | 1,72% | 909,00 |
| 25.02.2026 | 14,75 | 14,91 | 14,13 | 14,26 | -4,04% | 2.867,00 |
| 24.02.2026 | 14,72 | 14,91 | 14,53 | 14,86 | 1,54% | 732,00 |
| 23.02.2026 | 14,71 | 14,86 | 14,46 | 14,63 | -0,91% | 1.463,00 |
| 20.02.2026 | 14,90 | 15,50 | 14,54 | 14,77 | 0,19% | 8.617,00 |
| 19.02.2026 | 14,65 | 14,87 | 14,53 | 14,74 | 0,49% | 1.613,00 |
| 18.02.2026 | 14,23 | 14,82 | 14,18 | 14,67 | 3,06% | 4.816,00 |
| 17.02.2026 | 13,82 | 14,63 | 13,64 | 14,23 | 1,37% | 7.895,00 |
| 16.02.2026 | 14,04 | 14,19 | 13,97 | 14,04 | 1,13% | 3.307,00 |
| 13.02.2026 | 13,23 | 14,07 | 13,12 | 13,88 | 3,35% | 26.430,00 |
| 12.02.2026 | 13,44 | 13,63 | 12,43 | 13,43 | 1,05% | 48.658,00 |
| 11.02.2026 | 12,38 | 13,85 | 12,04 | 13,29 | -25,40% | 214.557,00 |
| 10.02.2026 | 18,09 | 18,86 | 17,72 | 17,82 | -0,85% | 776,00 |
| 09.02.2026 | 18,16 | 18,21 | 17,91 | 17,97 | -1,21% | 223,00 |
| 06.02.2026 | 17,87 | 18,22 | 17,76 | 18,19 | 1,72% | 679,00 |
| 05.02.2026 | 18,04 | 18,17 | 17,71 | 17,88 | -0,74% | 186,00 |
| 04.02.2026 | 17,96 | 18,14 | 17,76 | 18,02 | 0,74% | - |
| 03.02.2026 | 17,99 | 18,37 | 17,81 | 17,88 | -0,68% | 456,00 |
| 02.02.2026 | 17,59 | 18,05 | 17,42 | 18,01 | 2,17% | 1.305,00 |
| 30.01.2026 | 17,30 | 17,64 | 17,24 | 17,62 | 1,70% | 3,00 |
| 29.01.2026 | 16,97 | 17,34 | 16,84 | 17,33 | 1,85% | 592,00 |
| 28.01.2026 | 16,86 | 17,20 | 16,83 | 17,01 | 0,41% | 32,00 |
| 27.01.2026 | 17,35 | 17,37 | 16,88 | 16,94 | -2,39% | 967,00 |
| 26.01.2026 | 17,50 | 17,51 | 17,33 | 17,36 | -1,00% | 566,00 |
| 23.01.2026 | 17,80 | 17,89 | 17,37 | 17,53 | -0,78% | - |
| 22.01.2026 | 18,08 | 18,18 | 17,67 | 17,67 | -2,12% | 735,00 |
| 21.01.2026 | 17,62 | 18,18 | 17,52 | 18,05 | 2,02% | - |
| 20.01.2026 | 17,81 | 17,83 | 17,39 | 17,70 | -1,21% | 7.324,00 |
| 19.01.2026 | 17,95 | 18,05 | 17,91 | 17,91 | -0,94% | 592,00 |
| 16.01.2026 | 18,76 | 18,77 | 18,05 | 18,08 | -3,35% | 28,00 |
| 15.01.2026 | 18,17 | 18,75 | 18,16 | 18,71 | 2,51% | 672,00 |
| 14.01.2026 | 18,63 | 18,64 | 18,05 | 18,25 | -1,87% | - |
| 13.01.2026 | 18,39 | 18,71 | 18,35 | 18,60 | 1,20% | - |
| 12.01.2026 | 18,32 | 18,54 | 18,18 | 18,38 | -0,78% | 2.575,00 |
| 09.01.2026 | 19,02 | 19,02 | 18,21 | 18,53 | -2,40% | - |
| 08.01.2026 | 18,46 | 19,11 | 18,45 | 18,98 | 2,15% | 259,00 |
| 07.01.2026 | 18,20 | 18,72 | 18,04 | 18,58 | 2,28% | 20,00 |
| 06.01.2026 | 17,45 | 18,17 | 17,41 | 18,17 | 3,31% | 1,00 |
| 05.01.2026 | 17,17 | 17,68 | 17,15 | 17,58 | 2,78% | 268,00 |
| 02.01.2026 | 16,89 | 17,11 | 16,70 | 17,11 | 0,68% | 294,00 |
| 29.12.2025 | 17,21 | 17,30 | 16,94 | 16,99 | 0,44% | 600,00 |
| 23.12.2025 | 16,80 | 16,95 | 16,74 | 16,92 | 0,48% | 310,00 |
| 22.12.2025 | 17,15 | 17,21 | 16,75 | 16,84 | -1,06% | 219,00 |
| 19.12.2025 | 17,42 | 17,49 | 17,01 | 17,02 | -2,41% | 820,00 |
| 18.12.2025 | 17,31 | 17,63 | 17,30 | 17,44 | 0,48% | 108,00 |
| 17.12.2025 | 17,54 | 17,56 | 17,16 | 17,36 | -0,42% | - |
| 16.12.2025 | 17,34 | 17,43 | 17,07 | 17,43 | 0,87% | 993,00 |
| 15.12.2025 | 17,27 | 17,37 | 17,12 | 17,28 | 0,44% | - |
| 12.12.2025 | 17,92 | 17,94 | 17,16 | 17,20 | -3,64% | - |
| 11.12.2025 | 17,83 | 18,17 | 17,77 | 17,85 | 0,35% | 163,00 |
| 10.12.2025 | 17,37 | 17,80 | 17,32 | 17,79 | 1,44% | 172,00 |
| 09.12.2025 | 17,47 | 17,64 | 17,17 | 17,54 | 0,20% | 397,00 |
| 08.12.2025 | 18,15 | 18,30 | 17,27 | 17,50 | -3,43% | 102,00 |
| 05.12.2025 | 18,13 | 18,33 | 18,11 | 18,13 | 0,19% | 211,00 |
| 04.12.2025 | 18,24 | 18,28 | 18,05 | 18,09 | -0,80% | 351,00 |
| 03.12.2025 | 17,49 | 18,26 | 17,41 | 18,24 | 4,35% | 20,00 |
| 02.12.2025 | 18,04 | 18,22 | 17,35 | 17,48 | -3,15% | 169,00 |
| 01.12.2025 | 18,13 | 18,30 | 18,03 | 18,04 | -1,30% | 2.027,00 |
| 28.11.2025 | 18,23 | 18,48 | 18,15 | 18,28 | 1,02% | 925,00 |
| 27.11.2025 | 18,33 | 18,43 | 18,10 | 18,10 | -1,42% | 329,00 |
| 26.11.2025 | 18,01 | 18,50 | 17,93 | 18,36 | 2,37% | 70,00 |
| 25.11.2025 | 17,30 | 18,07 | 17,30 | 17,93 | 2,68% | 3.787,00 |
| 24.11.2025 | 17,23 | 17,63 | 17,10 | 17,46 | 1,31% | 565,00 |
| 21.11.2025 | 16,52 | 17,36 | 16,45 | 17,24 | 3,67% | 450,00 |
| 20.11.2025 | 16,23 | 16,78 | 16,18 | 16,63 | 3,18% | - |
| 19.11.2025 | 16,16 | 16,34 | 16,04 | 16,12 | -0,43% | - |
| 18.11.2025 | 16,06 | 16,27 | 15,81 | 16,19 | -0,52% | 768,00 |
| 17.11.2025 | 16,68 | 16,70 | 16,23 | 16,27 | -2,27% | 723,00 |
| 14.11.2025 | 16,80 | 16,84 | 16,47 | 16,65 | -0,92% | - |
| 13.11.2025 | 16,88 | 16,96 | 16,77 | 16,80 | -0,68% | 20,00 |
| 12.11.2025 | 16,55 | 17,03 | 16,55 | 16,92 | 1,77% | 165,00 |
| 11.11.2025 | 16,59 | 16,73 | 16,48 | 16,62 | 0,24% | 812,00 |
| 10.11.2025 | 16,23 | 16,58 | 16,20 | 16,58 | 2,58% | 263,00 |
| 07.11.2025 | 16,22 | 16,33 | 16,01 | 16,17 | -0,11% | 5,00 |
| 06.11.2025 | 16,55 | 16,79 | 16,18 | 16,18 | -2,63% | 739,00 |
| 05.11.2025 | 15,98 | 16,65 | 15,88 | 16,62 | 3,88% | 26,00 |
| 04.11.2025 | 15,90 | 16,09 | 15,85 | 16,00 | 0,14% | 112,00 |
| 03.11.2025 | 15,93 | 16,11 | 15,76 | 15,98 | -0,13% | 112,00 |
| 31.10.2025 | 15,88 | 16,19 | 15,70 | 16,00 | -0,56% | 696,00 |
| 30.10.2025 | 16,38 | 16,49 | 16,07 | 16,09 | -2,34% | - |
| 29.10.2025 | 16,53 | 16,64 | 16,30 | 16,47 | -0,08% | - |
| 28.10.2025 | 16,50 | 16,67 | 16,07 | 16,49 | -0,83% | 369,00 |
| 27.10.2025 | 15,98 | 16,62 | 15,95 | 16,62 | 4,84% | 920,00 |
| 24.10.2025 | 16,59 | 16,66 | 15,84 | 15,86 | -4,16% | 165,00 |
| 23.10.2025 | 15,82 | 16,61 | 15,61 | 16,54 | 4,65% | 2.378,00 |
| 22.10.2025 | 15,20 | 16,25 | 14,70 | 15,81 | -1,92% | 1.146,00 |
| 21.10.2025 | 15,79 | 16,36 | 15,57 | 16,12 | 2,19% | 1.724,00 |
| 20.10.2025 | 15,82 | 15,92 | 15,67 | 15,77 | -0,27% | 325,00 |
| 17.10.2025 | 15,38 | 15,85 | 15,29 | 15,82 | 2,48% | 54,00 |
| 16.10.2025 | 15,34 | 15,60 | 15,28 | 15,43 | 0,64% | 197,00 |
| 15.10.2025 | 15,34 | 15,70 | 15,26 | 15,34 | -0,29% | 247,00 |
| 14.10.2025 | 14,86 | 15,52 | 14,74 | 15,38 | 2,40% | 13,00 |
| 13.10.2025 | 14,72 | 15,22 | 14,69 | 15,02 | 2,11% | 206,00 |
| 10.10.2025 | 15,67 | 15,78 | 14,69 | 14,71 | -6,35% | 2.455,00 |