16,605€
0,14%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 15,81 | 15,96 | 15,57 | 15,71 | -0,81% | 1.029,00 |
| 08.10.2025 | 15,50 | 15,85 | 15,37 | 15,84 | 2,53% | - |
| 07.10.2025 | 15,46 | 15,60 | 15,33 | 15,45 | 0,32% | 472,00 |
| 06.10.2025 | 15,50 | 16,28 | 15,26 | 15,40 | 0,44% | 331,00 |
| 03.10.2025 | 14,73 | 15,42 | 14,65 | 15,33 | 4,41% | 173,00 |
| 02.10.2025 | 14,71 | 14,84 | 14,50 | 14,68 | -0,29% | 510,00 |
| 01.10.2025 | 14,26 | 14,75 | 14,20 | 14,72 | 2,97% | 857,00 |
| 30.09.2025 | 14,43 | 14,49 | 14,11 | 14,30 | -1,16% | 215,00 |
| 29.09.2025 | 14,45 | 14,55 | 14,18 | 14,47 | 0,14% | 899,00 |
| 26.09.2025 | 14,33 | 14,48 | 14,24 | 14,45 | 1,07% | 311,00 |
| 25.09.2025 | 14,60 | 14,61 | 14,27 | 14,29 | -2,09% | 330,00 |
| 24.09.2025 | 14,47 | 14,61 | 14,40 | 14,60 | 0,95% | - |
| 23.09.2025 | 14,48 | 14,62 | 14,44 | 14,46 | -0,19% | 3,00 |
| 22.09.2025 | 14,53 | 14,76 | 14,40 | 14,49 | -0,26% | 155,00 |
| 19.09.2025 | 14,73 | 14,81 | 14,40 | 14,53 | -0,68% | 120,00 |
| 18.09.2025 | 14,50 | 14,80 | 14,44 | 14,63 | 0,46% | 4.882,00 |
| 17.09.2025 | 14,66 | 14,79 | 14,49 | 14,56 | -0,58% | - |
| 16.09.2025 | 14,80 | 14,81 | 14,50 | 14,64 | -1,03% | 20,00 |
| 15.09.2025 | 15,14 | 15,25 | 14,78 | 14,80 | -2,44% | 376,00 |
| 12.09.2025 | 15,35 | 15,37 | 15,15 | 15,17 | -1,30% | 102,00 |
| 11.09.2025 | 15,34 | 15,43 | 15,22 | 15,37 | 0,92% | 16,00 |
| 10.09.2025 | 15,64 | 15,70 | 15,08 | 15,23 | -2,90% | 31,00 |
| 09.09.2025 | 15,80 | 15,80 | 15,54 | 15,68 | 0,03% | 768,00 |
| 08.09.2025 | 16,06 | 16,08 | 15,55 | 15,68 | -2,28% | 69,00 |
| 05.09.2025 | 16,00 | 16,24 | 15,83 | 16,04 | 0,19% | 518,00 |
| 04.09.2025 | 15,64 | 16,02 | 15,56 | 16,01 | 2,41% | 82,00 |
| 03.09.2025 | 15,54 | 15,73 | 15,49 | 15,63 | 0,40% | - |
| 02.09.2025 | 15,59 | 15,61 | 15,36 | 15,57 | -0,13% | - |
| 01.09.2025 | 15,62 | 15,69 | 15,48 | 15,59 | -0,32% | 2.168,00 |
| 29.08.2025 | 15,80 | 15,83 | 15,48 | 15,64 | -1,04% | 1.162,00 |
| 28.08.2025 | 15,95 | 15,99 | 15,56 | 15,81 | -0,91% | 295,00 |
| 27.08.2025 | 15,96 | 16,17 | 15,94 | 15,95 | 0,13% | 160,00 |
| 26.08.2025 | 15,70 | 16,05 | 15,63 | 15,93 | 1,26% | 1.255,00 |
| 25.08.2025 | 15,76 | 15,76 | 15,52 | 15,73 | 0,46% | 436,00 |
| 22.08.2025 | 15,34 | 15,72 | 15,30 | 15,66 | 2,29% | 250,00 |
| 21.08.2025 | 15,19 | 15,33 | 15,05 | 15,31 | 0,72% | 131,00 |
| 20.08.2025 | 15,14 | 15,29 | 14,94 | 15,20 | 0,26% | 3,00 |
| 19.08.2025 | 15,38 | 15,56 | 15,16 | 15,16 | -1,49% | 117,00 |
| 18.08.2025 | 15,63 | 15,73 | 15,36 | 15,39 | -1,03% | 33,00 |
| 15.08.2025 | 15,80 | 15,82 | 15,45 | 15,55 | -0,89% | 4.711,00 |
| 14.08.2025 | 15,60 | 15,74 | 15,45 | 15,69 | 0,45% | - |
| 13.08.2025 | 15,35 | 15,62 | 15,28 | 15,62 | 1,56% | 205,00 |
| 12.08.2025 | 14,93 | 15,38 | 14,91 | 15,38 | 2,91% | 280,00 |
| 11.08.2025 | 14,71 | 15,03 | 14,70 | 14,95 | 1,55% | 299,00 |
| 08.08.2025 | 14,86 | 14,92 | 14,69 | 14,72 | -0,76% | - |
| 07.08.2025 | 14,83 | 15,00 | 14,69 | 14,83 | -0,12% | 462,00 |
| 06.08.2025 | 14,74 | 14,96 | 14,65 | 14,85 | 1,16% | 41,00 |
| 05.08.2025 | 14,76 | 14,85 | 14,64 | 14,68 | -0,15% | 50,00 |
| 04.08.2025 | 14,63 | 14,82 | 14,59 | 14,70 | 0,84% | - |
| 01.08.2025 | 14,84 | 14,84 | 14,52 | 14,58 | -2,20% | 663,00 |
| 31.07.2025 | 15,03 | 15,04 | 14,72 | 14,91 | -0,77% | - |
| 30.07.2025 | 15,10 | 15,25 | 14,96 | 15,02 | -0,36% | 155,00 |
| 29.07.2025 | 15,24 | 15,35 | 14,94 | 15,08 | -1,08% | 1.172,00 |
| 28.07.2025 | 14,97 | 15,36 | 14,85 | 15,24 | 2,32% | 3.553,00 |
| 25.07.2025 | 14,62 | 14,90 | 14,38 | 14,90 | 3,24% | 2.993,00 |
| 24.07.2025 | 16,38 | 16,53 | 14,43 | 14,43 | -15,89% | 2.389,00 |
| 23.07.2025 | 17,01 | 17,34 | 16,82 | 17,15 | 1,27% | 1.983,00 |
| 22.07.2025 | 17,02 | 17,36 | 16,91 | 16,94 | -0,41% | 850,00 |
| 21.07.2025 | 16,68 | 17,01 | 16,59 | 17,01 | 1,96% | 215,00 |
| 18.07.2025 | 16,82 | 16,83 | 16,48 | 16,68 | -0,76% | - |
| 17.07.2025 | 16,86 | 17,01 | 16,75 | 16,81 | -0,21% | - |
| 16.07.2025 | 16,73 | 16,97 | 16,48 | 16,84 | 0,21% | 356,00 |
| 15.07.2025 | 17,08 | 17,24 | 16,79 | 16,81 | -1,61% | 724,00 |
| 14.07.2025 | 17,10 | 17,15 | 16,92 | 17,08 | 0,06% | 12,00 |
| 11.07.2025 | 17,24 | 17,26 | 16,92 | 17,07 | -1,22% | - |
| 10.07.2025 | 17,13 | 17,49 | 17,10 | 17,28 | 0,54% | 97,00 |
| 09.07.2025 | 17,13 | 17,41 | 17,00 | 17,19 | 0,34% | 50,00 |
| 08.07.2025 | 17,04 | 17,28 | 16,92 | 17,13 | 0,38% | 20,00 |
| 07.07.2025 | 17,29 | 17,40 | 17,06 | 17,07 | -0,90% | 60,00 |
| 04.07.2025 | 17,27 | 17,28 | 17,20 | 17,22 | -0,66% | - |
| 03.07.2025 | 17,42 | 17,63 | 17,28 | 17,34 | -0,40% | 267,00 |
| 02.07.2025 | 17,18 | 17,46 | 16,98 | 17,41 | 1,55% | 331,00 |
| 01.07.2025 | 16,80 | 17,29 | 16,62 | 17,14 | 2,33% | 17,00 |
| 30.06.2025 | 16,91 | 17,06 | 16,61 | 16,75 | -1,09% | 61,00 |
| 27.06.2025 | 16,69 | 16,95 | 16,61 | 16,94 | 1,85% | 990,00 |
| 26.06.2025 | 16,44 | 16,65 | 16,34 | 16,63 | 1,22% | - |
| 25.06.2025 | 16,77 | 16,80 | 16,41 | 16,43 | -1,93% | - |