18,835€
1,84%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,46 | 18,78 | 18,37 | 18,71 | 1,14% | - |
| 07.01.2026 | 18,11 | 18,50 | 18,04 | 18,50 | 2,07% | - |
| 06.01.2026 | 17,44 | 18,12 | 17,44 | 18,12 | 3,54% | 100,00 |
| 05.01.2026 | 17,09 | 17,55 | 17,09 | 17,50 | 2,40% | 228,00 |
| 02.01.2026 | 16,81 | 17,09 | 16,68 | 17,09 | 1,09% | - |
| 30.12.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,32% | - |
| 29.12.2025 | 17,13 | 17,27 | 16,94 | 16,96 | 0,77% | 45,00 |
| 23.12.2025 | 16,72 | 16,88 | 16,72 | 16,83 | 0,24% | - |
| 22.12.2025 | 17,07 | 17,20 | 16,75 | 16,79 | -1,44% | 940,00 |
| 19.12.2025 | 17,35 | 17,57 | 17,04 | 17,04 | -2,38% | 39,00 |
| 18.12.2025 | 17,22 | 17,56 | 17,22 | 17,45 | 0,78% | 633,00 |
| 17.12.2025 | 17,45 | 17,45 | 17,24 | 17,32 | -0,97% | - |
| 16.12.2025 | 17,26 | 17,49 | 17,16 | 17,49 | 0,81% | - |
| 15.12.2025 | 17,19 | 17,38 | 17,11 | 17,35 | 0,78% | 1.340,00 |
| 12.12.2025 | 17,84 | 18,01 | 17,21 | 17,21 | -3,83% | 70,00 |
| 11.12.2025 | 17,74 | 18,06 | 17,74 | 17,90 | 0,03% | - |
| 10.12.2025 | 17,28 | 17,89 | 17,28 | 17,89 | 2,76% | - |
| 09.12.2025 | 17,47 | 17,51 | 17,37 | 17,41 | -0,43% | - |
| 08.12.2025 | 18,06 | 18,25 | 17,35 | 17,49 | -3,56% | - |
| 05.12.2025 | 18,05 | 18,28 | 18,05 | 18,13 | 0,03% | - |
| 04.12.2025 | 18,15 | 18,22 | 18,00 | 18,13 | -0,44% | 300,00 |
| 03.12.2025 | 17,40 | 18,21 | 17,40 | 18,21 | 4,09% | - |
| 02.12.2025 | 17,95 | 18,12 | 17,47 | 17,49 | -2,81% | 100,00 |
| 01.12.2025 | 18,07 | 18,26 | 18,00 | 18,00 | -0,85% | - |
| 28.11.2025 | 18,23 | 18,35 | 18,15 | 18,15 | 0,81% | 738,00 |
| 27.11.2025 | 18,23 | 18,23 | 18,01 | 18,01 | -1,88% | - |
| 26.11.2025 | 17,92 | 18,47 | 17,92 | 18,35 | 2,43% | - |
| 25.11.2025 | 17,30 | 17,97 | 17,30 | 17,92 | 2,87% | 600,00 |
| 24.11.2025 | 17,15 | 17,57 | 17,09 | 17,42 | 1,43% | 200,00 |
| 21.11.2025 | 16,44 | 17,28 | 16,44 | 17,17 | 3,97% | - |
| 20.11.2025 | 16,15 | 16,62 | 16,15 | 16,52 | 2,39% | 300,00 |
| 19.11.2025 | 16,08 | 16,14 | 16,08 | 16,13 | -0,19% | - |
| 18.11.2025 | 15,98 | 16,23 | 15,87 | 16,16 | -0,03% | - |
| 17.11.2025 | 16,59 | 16,59 | 16,17 | 16,17 | -2,41% | 610,00 |
| 14.11.2025 | 16,71 | 16,82 | 16,55 | 16,57 | -1,22% | 7,00 |
| 13.11.2025 | 16,88 | 16,88 | 16,74 | 16,77 | -0,77% | 600,00 |
| 12.11.2025 | 16,55 | 17,00 | 16,55 | 16,90 | 1,47% | 400,00 |
| 11.11.2025 | 16,51 | 16,66 | 16,51 | 16,66 | 0,70% | - |
| 10.11.2025 | 16,15 | 16,54 | 16,15 | 16,54 | 2,41% | - |
| 07.11.2025 | 16,13 | 16,16 | 15,98 | 16,15 | -0,15% | - |
| 06.11.2025 | 16,47 | 16,57 | 16,18 | 16,18 | -2,41% | - |
| 05.11.2025 | 15,90 | 16,63 | 15,90 | 16,58 | 3,72% | - |
| 04.11.2025 | 15,81 | 16,05 | 15,81 | 15,98 | -0,16% | - |
| 03.11.2025 | 15,99 | 16,03 | 15,78 | 16,01 | 0,76% | 1.392,00 |
| 31.10.2025 | 15,78 | 15,98 | 15,78 | 15,89 | 0,70% | - |
| 30.10.2025 | 16,32 | 16,41 | 15,78 | 15,78 | -3,58% | 610,00 |
| 29.10.2025 | 16,48 | 16,58 | 16,36 | 16,36 | -0,49% | 610,00 |
| 28.10.2025 | 16,35 | 16,56 | 16,16 | 16,44 | 0,43% | - |
| 27.10.2025 | 15,90 | 16,42 | 15,90 | 16,37 | 3,22% | 380,00 |
| 24.10.2025 | 16,51 | 16,51 | 15,86 | 15,86 | -4,26% | - |
| 23.10.2025 | 15,67 | 16,57 | 15,67 | 16,57 | 5,07% | - |
| 22.10.2025 | 15,00 | 16,09 | 15,00 | 15,77 | -2,38% | 440,00 |
| 21.10.2025 | 15,71 | 16,22 | 15,71 | 16,15 | 2,54% | - |
| 20.10.2025 | 15,75 | 15,82 | 15,66 | 15,75 | -0,19% | - |
| 17.10.2025 | 15,30 | 15,81 | 15,30 | 15,78 | 2,10% | - |
| 16.10.2025 | 15,26 | 15,54 | 15,26 | 15,46 | 1,15% | - |
| 15.10.2025 | 15,28 | 15,55 | 15,28 | 15,28 | -0,33% | 200,00 |
| 14.10.2025 | 14,80 | 15,42 | 14,77 | 15,33 | 2,17% | - |
| 13.10.2025 | 14,79 | 15,01 | 14,79 | 15,01 | 2,28% | 3,00 |
| 10.10.2025 | 15,60 | 15,60 | 14,67 | 14,67 | -6,14% | - |
| 09.10.2025 | 15,74 | 15,84 | 15,63 | 15,63 | -1,17% | - |
| 08.10.2025 | 15,43 | 15,82 | 15,39 | 15,82 | 2,50% | - |
| 07.10.2025 | 15,40 | 15,48 | 15,35 | 15,43 | 0,26% | - |
| 06.10.2025 | 15,34 | 15,65 | 15,34 | 15,39 | -0,10% | - |
| 03.10.2025 | 14,66 | 15,46 | 14,66 | 15,41 | 5,12% | - |
| 02.10.2025 | 14,64 | 14,68 | 14,50 | 14,66 | -0,17% | - |
| 01.10.2025 | 14,19 | 14,73 | 14,19 | 14,68 | 2,37% | - |
| 30.09.2025 | 14,38 | 14,38 | 14,34 | 14,34 | -0,28% | 5,00 |
| 29.09.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 1,16% | - |
| 26.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | -2,07% | - |
| 25.09.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,45% | - |
| 24.09.2025 | 14,42 | 14,58 | 14,42 | 14,58 | 1,14% | 284,00 |
| 23.09.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,31% | - |
| 22.09.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -1,30% | - |
| 19.09.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,90% | - |
| 18.09.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,41% | - |
| 17.09.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,98% | - |
| 16.09.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -2,32% | - |
| 15.09.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -1,34% | - |
| 12.09.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,36% | - |
| 11.09.2025 | 15,34 | 15,35 | 15,27 | 15,34 | -1,38% | - |
| 10.09.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -0,26% | - |
| 08.09.2025 | 16,05 | 16,08 | 15,53 | 15,59 | -2,07% | 20,00 |
| 05.09.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 2,31% | - |
| 04.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | 0,55% | - |
| 03.09.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,23% | - |
| 02.09.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -0,06% | - |
| 01.09.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -1,24% | - |
| 29.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,95% | - |
| 28.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,09% | - |
| 27.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 1,53% | - |
| 26.08.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,32% | - |
| 25.08.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 2,23% | - |
| 22.08.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,83% | - |
| 21.08.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 0,27% | - |
| 20.08.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -1,41% | - |
| 19.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,13% | - |
| 18.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,50% | 155,00 |
| 15.08.2025 | 15,71 | 15,71 | 15,71 | 15,71 | 1,26% | - |
| 14.08.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,60% | - |