12,977€
1,64%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 12,86 | 13,03 | 12,62 | 12,77 | -0,89% | 214,00 |
| 06.05.2026 | 12,58 | 13,10 | 12,53 | 12,88 | 2,10% | 301,00 |
| 05.05.2026 | 12,73 | 12,79 | 12,46 | 12,62 | -0,54% | 1.224,00 |
| 04.05.2026 | 12,74 | 12,87 | 12,53 | 12,68 | -1,18% | 350,00 |
| 30.04.2026 | 12,64 | 12,96 | 12,23 | 12,84 | 1,81% | 1.647,00 |
| 29.04.2026 | 12,67 | 13,08 | 12,57 | 12,61 | 0,39% | - |
| 28.04.2026 | 12,58 | 12,81 | 12,50 | 12,56 | -0,43% | 200,00 |
| 27.04.2026 | 12,38 | 12,80 | 12,36 | 12,61 | 1,46% | 5.324,00 |
| 24.04.2026 | 12,62 | 12,95 | 12,40 | 12,43 | -1,30% | 1.480,00 |
| 23.04.2026 | 12,87 | 13,19 | 12,59 | 12,59 | -2,67% | 929,00 |
| 22.04.2026 | 12,77 | 13,00 | 12,65 | 12,94 | 2,27% | 129,00 |
| 21.04.2026 | 12,68 | 12,91 | 12,35 | 12,65 | -0,14% | 1.666,00 |
| 20.04.2026 | 12,85 | 12,93 | 12,62 | 12,67 | -1,98% | 655,00 |
| 17.04.2026 | 12,78 | 13,10 | 12,72 | 12,93 | 1,48% | 9,00 |
| 16.04.2026 | 12,58 | 12,83 | 12,56 | 12,74 | 1,18% | 447,00 |
| 15.04.2026 | 12,35 | 12,59 | 12,28 | 12,59 | 1,75% | 308,00 |
| 14.04.2026 | 12,35 | 12,59 | 12,20 | 12,37 | 0,39% | 3.587,00 |
| 13.04.2026 | 12,45 | 12,47 | 12,19 | 12,32 | -1,11% | 423,00 |
| 10.04.2026 | 12,52 | 12,68 | 12,36 | 12,46 | -0,65% | 411,00 |
| 09.04.2026 | 12,39 | 12,59 | 12,15 | 12,54 | 0,92% | 959,00 |
| 08.04.2026 | 12,80 | 12,91 | 12,35 | 12,43 | -0,32% | 108,00 |
| 07.04.2026 | 12,63 | 12,67 | 12,36 | 12,47 | 0,08% | 283,00 |
| 02.04.2026 | 12,50 | 12,70 | 12,35 | 12,46 | -1,07% | 144,00 |
| 01.04.2026 | 12,59 | 12,68 | 12,32 | 12,60 | 0,68% | 469,00 |
| 31.03.2026 | 12,47 | 12,69 | 12,30 | 12,51 | 1,05% | 1.510,00 |
| 30.03.2026 | 12,45 | 12,61 | 12,32 | 12,38 | -0,32% | 2.936,00 |
| 27.03.2026 | 12,75 | 12,77 | 12,40 | 12,42 | -2,07% | 1.554,00 |
| 26.03.2026 | 12,87 | 12,98 | 12,65 | 12,68 | -1,67% | 50,00 |
| 25.03.2026 | 13,07 | 13,12 | 12,60 | 12,90 | -0,62% | 790,00 |
| 24.03.2026 | 13,00 | 13,15 | 12,80 | 12,98 | -0,73% | 384,00 |
| 23.03.2026 | 12,75 | 13,23 | 12,57 | 13,07 | 2,05% | 1.515,00 |
| 20.03.2026 | 12,95 | 13,16 | 12,80 | 12,81 | -1,61% | 186,00 |
| 19.03.2026 | 13,03 | 13,16 | 12,85 | 13,02 | 0,04% | 228,00 |
| 18.03.2026 | 13,68 | 13,71 | 13,02 | 13,02 | -4,53% | 929,00 |
| 17.03.2026 | 13,67 | 13,90 | 13,57 | 13,63 | -0,73% | 1.123,00 |
| 16.03.2026 | 14,15 | 14,15 | 13,70 | 13,73 | -2,29% | 1.266,00 |
| 13.03.2026 | 14,12 | 14,23 | 13,96 | 14,06 | -0,05% | 598,00 |
| 12.03.2026 | 13,87 | 14,19 | 13,76 | 14,06 | 1,08% | - |
| 11.03.2026 | 13,92 | 14,08 | 13,87 | 13,91 | 0,87% | 396,00 |
| 10.03.2026 | 13,78 | 13,94 | 13,44 | 13,79 | 1,21% | 10,00 |
| 09.03.2026 | 13,53 | 13,69 | 13,24 | 13,63 | -0,66% | 1.415,00 |
| 06.03.2026 | 13,83 | 13,90 | 13,42 | 13,72 | -0,40% | 813,00 |
| 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 | 0,77% | 294,00 |
| 30.12.2025 | 16,97 | 16,99 | 16,81 | 16,98 | -0,09% | 1.447,00 |
| 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 |