17,640€
1,85%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,57 | 17,78 | 17,48 | 17,63 | 0,86% | - |
| 21.11.2024 | 17,40 | 17,71 | 17,32 | 17,48 | 1,42% | - |
| 20.11.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -0,46% | - |
| 19.11.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -1,70% | - |
| 18.11.2024 | 17,62 | 17,62 | 17,62 | 17,62 | -1,15% | - |
| 15.11.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,71% | - |
| 14.11.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,54% | - |
| 13.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -3,16% | - |
| 12.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,00% | - |
| 11.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 1,59% | - |
| 08.11.2024 | 17,89 | 17,89 | 17,89 | 17,89 | 2,82% | - |
| 07.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,33% | - |
| 06.11.2024 | 19,09 | 19,09 | 17,82 | 17,82 | -2,73% | 90,00 |
| 05.11.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 0,77% | - |
| 04.11.2024 | 18,18 | 18,18 | 18,18 | 18,18 | -2,65% | 15,00 |
| 01.11.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,54% | - |
| 31.10.2024 | 18,57 | 18,57 | 18,57 | 18,57 | 1,95% | - |
| 30.10.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 0,39% | - |
| 29.10.2024 | 18,15 | 18,15 | 18,15 | 18,15 | 3,18% | - |
| 28.10.2024 | 17,59 | 17,59 | 17,59 | 17,59 | 3,11% | - |
| 25.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,47% | - |
| 24.10.2024 | 16,99 | 17,14 | 16,99 | 17,14 | 3,13% | 200,00 |
| 23.10.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -1,66% | - |
| 22.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,24% | - |
| 21.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 2,19% | - |
| 18.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,15% | - |
| 17.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 0,44% | - |
| 16.10.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,39% | - |
| 15.10.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,17% | - |
| 14.10.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -0,48% | - |
| 11.10.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 0,40% | - |
| 10.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,37% | - |
| 09.10.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,46% | - |
| 08.10.2024 | 17,51 | 17,51 | 17,51 | 17,51 | 0,75% | - |
| 07.10.2024 | 17,46 | 17,46 | 17,38 | 17,38 | 1,55% | 150,00 |
| 04.10.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,18% | - |
| 03.10.2024 | 17,09 | 17,09 | 17,09 | 17,09 | -0,26% | - |
| 02.10.2024 | 17,13 | 17,13 | 17,13 | 17,13 | 0,79% | - |
| 01.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,62% | - |
| 30.09.2024 | 16,80 | 16,89 | 16,80 | 16,89 | -0,47% | 170,00 |
| 27.09.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -1,02% | - |
| 26.09.2024 | 16,80 | 17,15 | 16,80 | 17,15 | 0,85% | 900,00 |
| 25.09.2024 | 16,98 | 17,00 | 16,98 | 17,00 | -0,73% | 10,00 |
| 24.09.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,12% | - |
| 23.09.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,41% | - |
| 20.09.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,34% | - |
| 19.09.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,25% | - |
| 18.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 1,47% | - |
| 17.09.2024 | 16,99 | 16,99 | 16,99 | 16,99 | -0,79% | - |
| 16.09.2024 | 17,02 | 17,12 | 17,02 | 17,12 | 3,10% | 31,00 |
| 13.09.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 0,73% | - |
| 12.09.2024 | 16,49 | 16,49 | 16,49 | 16,49 | -1,11% | - |
| 11.09.2024 | 16,67 | 16,67 | 16,67 | 16,67 | -2,29% | - |
| 10.09.2024 | 17,06 | 17,06 | 17,06 | 17,06 | 2,52% | 693,00 |
| 09.09.2024 | 16,60 | 16,70 | 16,60 | 16,64 | -0,21% | 45,00 |
| 06.09.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,68% | - |
| 05.09.2024 | 16,78 | 16,79 | 16,78 | 16,79 | -0,83% | 30,00 |
| 04.09.2024 | 16,75 | 16,93 | 16,75 | 16,93 | -0,62% | 30,00 |
| 03.09.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -1,22% | - |
| 02.09.2024 | 17,06 | 17,25 | 17,06 | 17,25 | 0,29% | 30,00 |
| 30.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,02% | 110,00 |
| 29.08.2024 | 17,25 | 17,55 | 17,25 | 17,55 | 0,69% | 29,00 |
| 28.08.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -0,85% | - |
| 27.08.2024 | 17,39 | 17,58 | 17,39 | 17,58 | 1,12% | 30,00 |
| 26.08.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -0,49% | - |
| 23.08.2024 | 17,21 | 17,47 | 17,21 | 17,47 | 1,60% | 26,00 |
| 22.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 21.08.2024 | 17,01 | 17,30 | 17,01 | 17,30 | 1,02% | 25,00 |
| 20.08.2024 | 17,12 | 17,12 | 17,12 | 17,12 | -0,93% | - |
| 19.08.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,57% | - |
| 16.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | 1,95% | - |
| 15.08.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 1,23% | - |
| 14.08.2024 | 17,07 | 17,07 | 17,00 | 17,01 | 0,35% | 61,00 |
| 13.08.2024 | 16,92 | 16,95 | 16,92 | 16,95 | -1,77% | 110,00 |
| 12.08.2024 | 17,26 | 17,26 | 17,26 | 17,26 | -0,29% | - |
| 09.08.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 2,73% | - |
| 08.08.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -1,95% | - |
| 07.08.2024 | 17,17 | 17,18 | 17,17 | 17,18 | 2,44% | 30,00 |
| 06.08.2024 | 16,77 | 16,77 | 16,77 | 16,77 | 0,12% | - |
| 05.08.2024 | 16,75 | 16,80 | 16,75 | 16,75 | -4,59% | 1.225,00 |
| 02.08.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -1,40% | - |
| 01.08.2024 | 17,74 | 17,99 | 17,74 | 17,81 | -1,30% | 540,00 |
| 31.07.2024 | 18,04 | 18,04 | 18,04 | 18,04 | 1,81% | - |
| 30.07.2024 | 17,72 | 17,72 | 17,72 | 17,72 | 0,62% | 100,00 |
| 29.07.2024 | 17,61 | 17,61 | 17,61 | 17,61 | 0,03% | - |
| 26.07.2024 | 17,38 | 17,61 | 17,38 | 17,61 | 1,44% | 100,00 |
| 25.07.2024 | 17,36 | 17,36 | 17,36 | 17,36 | 7,63% | - |
| 24.07.2024 | 15,86 | 16,13 | 15,84 | 16,13 | -7,59% | 200,00 |
| 23.07.2024 | 17,47 | 17,65 | 17,45 | 17,45 | 17,47% | 815,00 |
| 22.07.2024 | 14,81 | 14,86 | 14,81 | 14,86 | -1,62% | 160,00 |
| 19.07.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,63% | - |
| 18.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,00% | - |
| 17.07.2024 | 15,51 | 15,51 | 15,51 | 15,51 | 1,54% | 65,00 |
| 16.07.2024 | 15,27 | 15,27 | 15,27 | 15,27 | -0,42% | - |
| 15.07.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -0,62% | - |
| 12.07.2024 | 15,43 | 15,43 | 15,43 | 15,43 | 3,21% | - |
| 11.07.2024 | 14,95 | 14,95 | 14,95 | 14,95 | 1,67% | - |
| 10.07.2024 | 14,71 | 14,71 | 14,71 | 14,71 | -1,34% | - |
| 09.07.2024 | 14,91 | 14,91 | 14,91 | 14,91 | 0,64% | - |
| 08.07.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -0,87% | - |