12,879€
-3,48%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 13,87 | 14,12 | 13,34 | 13,34 | -3,61% | 1.780,00 |
| 04.11.2026 | 13,62 | 14,06 | 13,62 | 13,84 | 1,10% | 53,00 |
| 03.11.2026 | 13,80 | 14,10 | 13,68 | 13,69 | -1,35% | - |
| 02.11.2026 | 13,83 | 14,14 | 13,77 | 13,88 | 1,01% | 265,00 |
| 30.10.2026 | 13,87 | 13,93 | 13,68 | 13,74 | -1,01% | 226,00 |
| 29.10.2026 | 13,76 | 14,06 | 13,58 | 13,88 | 1,28% | 1.340,00 |
| 28.10.2026 | 13,86 | 13,96 | 13,54 | 13,70 | -1,95% | 5,00 |
| 27.10.2026 | 14,22 | 14,29 | 13,97 | 13,98 | -1,12% | 537,00 |
| 26.10.2026 | 14,66 | 14,77 | 13,99 | 14,14 | -3,90% | 157,00 |
| 23.10.2026 | 15,07 | 15,10 | 14,70 | 14,71 | -2,69% | 113,00 |
| 22.10.2026 | 14,97 | 15,25 | 14,88 | 15,12 | -0,33% | 416,00 |
| 21.10.2026 | 15,14 | 15,33 | 14,76 | 15,17 | 0,20% | 1.769,00 |
| 20.10.2026 | 15,05 | 15,42 | 15,00 | 15,14 | 0,44% | 936,00 |
| 19.10.2026 | 15,39 | 15,46 | 14,78 | 15,07 | -1,53% | 2.310,00 |
| 16.10.2026 | 15,45 | 15,57 | 15,17 | 15,30 | -0,20% | 4.192,00 |
| 15.10.2026 | 14,98 | 15,55 | 14,72 | 15,33 | 3,15% | - |
| 14.10.2026 | 14,95 | 15,03 | 14,78 | 14,87 | -1,05% | 1.351,00 |
| 13.10.2026 | 15,10 | 15,17 | 14,90 | 15,02 | -0,16% | 603,00 |
| 12.10.2026 | 14,94 | 15,27 | 14,86 | 15,05 | 1,01% | 459,00 |
| 09.10.2026 | 14,78 | 15,33 | 14,70 | 14,90 | 0,55% | 1.217,00 |
| 08.10.2026 | 14,68 | 15,05 | 14,51 | 14,82 | 1,11% | 1.458,00 |
| 07.10.2026 | 14,32 | 14,91 | 14,20 | 14,65 | 3,28% | 6.425,00 |
| 06.10.2026 | 14,39 | 14,41 | 13,87 | 14,19 | -0,78% | 3.122,00 |
| 05.10.2026 | 13,59 | 14,32 | 13,27 | 14,30 | 5,73% | 3.650,00 |
| 02.10.2026 | 13,35 | 13,62 | 12,98 | 13,53 | 1,15% | 13.792,00 |
| 01.10.2026 | 11,22 | 14,30 | 11,02 | 13,37 | 18,93% | 5.166,00 |
| 30.09.2026 | 11,69 | 11,71 | 10,96 | 11,24 | -4,05% | 7.698,00 |
| 29.09.2026 | 11,72 | 11,80 | 11,62 | 11,72 | -0,10% | 252,00 |
| 28.09.2026 | 11,69 | 12,25 | 11,53 | 11,73 | 1,49% | 2.570,00 |
| 25.09.2026 | 11,57 | 11,68 | 11,44 | 11,56 | 0,43% | - |
| 24.09.2026 | 11,46 | 11,61 | 11,35 | 11,51 | 0,30% | 1.197,00 |
| 23.09.2026 | 11,59 | 11,64 | 11,44 | 11,48 | -0,56% | 1.073,00 |
| 22.09.2026 | 11,40 | 11,61 | 11,38 | 11,54 | 1,28% | 797,00 |
| 21.09.2026 | 11,56 | 11,60 | 11,26 | 11,39 | -1,63% | 764,00 |
| 18.09.2026 | 11,61 | 11,70 | 11,41 | 11,58 | -0,28% | 460,00 |
| 17.09.2026 | 11,57 | 11,67 | 11,45 | 11,62 | 0,60% | - |
| 16.09.2026 | 11,66 | 11,72 | 11,46 | 11,55 | -1,41% | 9,00 |
| 15.09.2026 | 12,13 | 12,19 | 11,59 | 11,71 | -3,70% | 1.013,00 |
| 14.09.2026 | 12,11 | 12,34 | 12,11 | 12,16 | 1,05% | 1.684,00 |
| 11.09.2026 | 11,95 | 12,15 | 11,86 | 12,04 | 2,05% | 1.943,00 |
| 10.09.2026 | 11,87 | 11,89 | 11,64 | 11,79 | -0,94% | 1.217,00 |
| 09.09.2026 | 12,15 | 12,21 | 11,84 | 11,91 | -2,11% | 2.002,00 |
| 08.09.2026 | 12,40 | 12,56 | 12,11 | 12,16 | -2,00% | 1.723,00 |
| 07.09.2026 | 12,40 | 12,49 | 12,40 | 12,41 | -1,52% | 133,00 |
| 04.09.2026 | 12,29 | 12,65 | 12,20 | 12,60 | 2,65% | 100,00 |
| 03.09.2026 | 12,64 | 12,69 | 12,22 | 12,28 | -2,84% | 526,00 |
| 02.09.2026 | 12,60 | 12,74 | 12,59 | 12,63 | 0,11% | 107,00 |
| 01.09.2026 | 12,89 | 12,96 | 12,60 | 12,62 | -1,98% | 98,00 |
| 31.08.2026 | 12,96 | 13,06 | 12,78 | 12,88 | -1,36% | 159,00 |
| 28.08.2026 | 12,88 | 13,15 | 12,81 | 13,05 | 1,32% | 37,00 |
| 27.08.2026 | 13,08 | 13,14 | 12,77 | 12,88 | -1,35% | 211,00 |
| 26.08.2026 | 13,15 | 13,35 | 12,99 | 13,06 | -0,59% | 206,00 |
| 25.08.2026 | 12,78 | 13,15 | 12,48 | 13,14 | 3,26% | 823,00 |
| 24.08.2026 | 12,44 | 12,77 | 12,39 | 12,72 | 2,45% | 224,00 |
| 21.08.2026 | 12,60 | 12,71 | 12,38 | 12,42 | -1,33% | 1.196,00 |
| 20.08.2026 | 12,45 | 12,64 | 12,28 | 12,59 | 1,17% | 5,00 |
| 19.08.2026 | 12,51 | 12,73 | 12,41 | 12,44 | -0,84% | - |
| 18.08.2026 | 12,57 | 12,78 | 12,53 | 12,55 | -0,46% | 45,00 |
| 17.08.2026 | 12,97 | 13,00 | 12,49 | 12,60 | -2,63% | 1.298,00 |
| 14.08.2026 | 12,89 | 13,08 | 12,84 | 12,95 | 0,33% | 158,00 |
| 13.08.2026 | 12,72 | 12,90 | 12,57 | 12,90 | 0,62% | 305,00 |
| 12.08.2026 | 13,03 | 13,06 | 12,71 | 12,82 | -1,49% | 351,00 |
| 11.08.2026 | 12,77 | 13,18 | 12,70 | 13,02 | 2,24% | 3.230,00 |
| 10.08.2026 | 12,78 | 12,84 | 12,60 | 12,73 | 0,12% | 1.769,00 |
| 07.08.2026 | 12,56 | 12,74 | 12,46 | 12,72 | 0,98% | 1.589,00 |
| 06.08.2026 | 12,65 | 12,81 | 12,29 | 12,59 | 0,23% | 103,00 |
| 05.08.2026 | 12,93 | 13,47 | 12,46 | 12,57 | -1,74% | 142,00 |
| 04.08.2026 | 12,96 | 13,10 | 12,61 | 12,79 | -1,50% | 352,00 |
| 03.08.2026 | 13,19 | 13,36 | 12,97 | 12,98 | -0,67% | 1.000,00 |
| 31.07.2026 | 13,24 | 13,39 | 13,02 | 13,07 | -0,95% | 452,00 |
| 30.07.2026 | 13,42 | 13,47 | 13,03 | 13,20 | -1,45% | 616,00 |
| 29.07.2026 | 13,54 | 13,60 | 13,38 | 13,39 | -0,93% | 421,00 |
| 28.07.2026 | 13,02 | 13,59 | 12,99 | 13,52 | 4,32% | 561,00 |
| 27.07.2026 | 12,73 | 13,01 | 12,62 | 12,96 | 2,56% | 4.132,00 |
| 24.07.2026 | 12,45 | 12,63 | 12,40 | 12,63 | 0,91% | 432,00 |
| 23.07.2026 | 12,58 | 12,65 | 12,41 | 12,52 | -0,56% | - |
| 22.07.2026 | 12,44 | 12,70 | 12,26 | 12,59 | 0,85% | 305,00 |
| 21.07.2026 | 12,43 | 12,76 | 12,41 | 12,48 | 0,76% | 510,00 |
| 20.07.2026 | 12,48 | 12,68 | 12,36 | 12,39 | -0,72% | 47,00 |
| 17.07.2026 | 12,72 | 12,94 | 12,46 | 12,48 | -2,48% | 859,00 |
| 16.07.2026 | 12,10 | 12,96 | 12,07 | 12,80 | 5,94% | 1.023,00 |
| 15.07.2026 | 11,96 | 12,27 | 11,92 | 12,08 | 1,50% | 242,00 |
| 14.07.2026 | 12,23 | 12,40 | 11,72 | 11,90 | -2,71% | 2.587,00 |
| 13.07.2026 | 11,64 | 12,51 | 11,64 | 12,23 | 4,55% | 1.863,00 |
| 10.07.2026 | 11,52 | 11,71 | 11,52 | 11,70 | 1,40% | 844,00 |
| 09.07.2026 | 11,54 | 11,62 | 10,97 | 11,54 | -0,53% | 2.360,00 |
| 08.07.2026 | 11,73 | 11,85 | 11,36 | 11,60 | -1,43% | 1.348,00 |
| 07.07.2026 | 11,34 | 11,81 | 11,34 | 11,77 | 2,98% | 6,00 |
| 06.07.2026 | 11,77 | 11,80 | 11,31 | 11,43 | -1,98% | 1.349,00 |
| 02.07.2026 | 12,06 | 12,15 | 11,52 | 11,66 | -3,55% | 867,00 |
| 01.07.2026 | 12,15 | 12,26 | 12,06 | 12,09 | -0,44% | 73,00 |
| 30.06.2026 | 11,97 | 12,24 | 11,89 | 12,14 | 1,31% | 256,00 |
| 29.06.2026 | 12,33 | 12,33 | 11,96 | 11,99 | -2,47% | 103,00 |
| 26.06.2026 | 12,05 | 12,47 | 12,05 | 12,29 | 1,23% | 80,00 |
| 25.06.2026 | 12,21 | 12,45 | 12,03 | 12,14 | -0,22% | 470,00 |
| 24.06.2026 | 12,10 | 12,37 | 12,03 | 12,17 | 1,39% | 12,00 |
| 23.06.2026 | 12,12 | 12,23 | 11,97 | 12,00 | -1,76% | 828,00 |
| 22.06.2026 | 12,18 | 12,32 | 12,04 | 12,21 | -0,02% | 15,00 |
| 19.06.2026 | 12,26 | 12,26 | 12,22 | 12,22 | -0,76% | - |
| 18.06.2026 | 11,96 | 12,50 | 11,91 | 12,31 | 2,83% | 201,00 |