12,258€
2,40%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,96 | 12,50 | 11,91 | 12,31 | 2,83% | 201,00 |
| 17.06.2026 | 12,18 | 12,30 | 11,93 | 11,97 | -1,41% | 440,00 |
| 16.06.2026 | 12,45 | 12,51 | 12,14 | 12,14 | -1,52% | 594,00 |
| 15.06.2026 | 12,75 | 12,83 | 12,31 | 12,33 | -2,84% | 3.674,00 |
| 12.06.2026 | 12,69 | 12,83 | 12,65 | 12,69 | 0,13% | 259,00 |
| 11.06.2026 | 12,75 | 12,88 | 12,50 | 12,67 | -0,71% | 592,00 |
| 10.06.2026 | 12,53 | 12,76 | 12,30 | 12,76 | 2,33% | 431,00 |
| 09.06.2026 | 12,32 | 12,76 | 12,26 | 12,47 | 0,69% | 622,00 |
| 08.06.2026 | 12,16 | 12,47 | 12,11 | 12,39 | 1,52% | 325,00 |
| 05.06.2026 | 12,22 | 12,32 | 12,11 | 12,20 | -0,05% | - |
| 04.06.2026 | 12,36 | 12,47 | 12,08 | 12,21 | -1,29% | - |
| 03.06.2026 | 12,35 | 12,45 | 12,29 | 12,37 | 0,93% | 109,00 |
| 02.06.2026 | 12,73 | 12,75 | 12,21 | 12,25 | -4,20% | 9.138,00 |
| 01.06.2026 | 12,83 | 12,89 | 12,53 | 12,79 | -0,48% | 4.525,00 |
| 29.05.2026 | 12,79 | 12,94 | 12,73 | 12,85 | 0,39% | 602,00 |
| 28.05.2026 | 12,92 | 12,96 | 12,68 | 12,80 | -0,15% | 30,00 |
| 27.05.2026 | 12,96 | 13,21 | 12,80 | 12,82 | -1,26% | 1.598,00 |
| 26.05.2026 | 13,06 | 13,19 | 12,91 | 12,99 | -0,78% | 1.472,00 |
| 25.05.2026 | 13,07 | 13,15 | 13,02 | 13,09 | 1,10% | 778,00 |
| 22.05.2026 | 12,92 | 13,11 | 12,91 | 12,95 | 0,28% | 311,00 |
| 21.05.2026 | 12,80 | 13,00 | 12,36 | 12,91 | 1,82% | - |
| 20.05.2026 | 12,93 | 13,00 | 12,32 | 12,68 | -1,88% | 49,00 |
| 19.05.2026 | 12,81 | 13,05 | 12,72 | 12,92 | 0,69% | 1.483,00 |
| 18.05.2026 | 12,94 | 13,25 | 12,81 | 12,83 | -2,05% | 419,00 |
| 15.05.2026 | 12,94 | 13,11 | 12,83 | 13,10 | 1,12% | 51,00 |
| 14.05.2026 | 12,69 | 13,01 | 12,66 | 12,96 | 1,98% | 162,00 |
| 13.05.2026 | 12,87 | 13,00 | 12,57 | 12,70 | -1,82% | 537,00 |
| 12.05.2026 | 12,73 | 13,19 | 12,72 | 12,94 | 1,49% | 3.184,00 |
| 11.05.2026 | 13,07 | 13,15 | 12,66 | 12,75 | -2,34% | 587,00 |
| 08.05.2026 | 13,04 | 13,22 | 12,77 | 13,06 | 2,26% | 1.598,00 |
| 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 |