14,700€
0,14%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,73 | 14,73 | 14,64 | 14,70 | 0,14% | - |
| 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% | - |
| 13.08.2025 | 15,27 | 15,27 | 15,27 | 15,27 | 2,76% | - |
| 12.08.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,30% | - |
| 11.08.2025 | 14,63 | 14,82 | 14,63 | 14,82 | 0,20% | 111,00 |
| 08.08.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,24% | - |
| 07.08.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 06.08.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,20% | - |
| 05.08.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,93% | - |
| 04.08.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -1,56% | - |
| 01.08.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,17% | - |
| 31.07.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,50% | - |
| 30.07.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -1,89% | - |
| 29.07.2025 | 15,21 | 15,32 | 15,21 | 15,32 | 3,10% | 200,00 |
| 28.07.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 1,96% | - |
| 25.07.2025 | 14,57 | 14,57 | 14,57 | 14,57 | -10,59% | 100,00 |
| 24.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,72% | - |
| 23.07.2025 | 16,93 | 16,93 | 16,93 | 16,93 | -1,86% | - |
| 22.07.2025 | 16,93 | 17,25 | 16,93 | 17,25 | 3,85% | 400,00 |
| 21.07.2025 | 16,61 | 16,61 | 16,61 | 16,61 | -0,81% | - |
| 18.07.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,42% | - |
| 17.07.2025 | 16,81 | 16,81 | 16,81 | 16,81 | 0,93% | - |
| 16.07.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -2,00% | - |
| 15.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,35% | - |
| 14.07.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -1,40% | - |
| 11.07.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,91% | - |
| 10.07.2025 | 17,02 | 17,02 | 17,02 | 17,02 | -0,18% | - |
| 09.07.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,59% | - |
| 08.07.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -2,16% | - |
| 07.07.2025 | 17,24 | 17,40 | 17,24 | 17,33 | 0,58% | 128,00 |
| 04.07.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -0,72% | - |
| 03.07.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 1,43% | - |
| 02.07.2025 | 17,11 | 17,11 | 17,11 | 17,11 | 2,76% | - |
| 01.07.2025 | 16,65 | 16,65 | 16,65 | 16,65 | -1,57% | - |
| 30.06.2025 | 16,91 | 16,91 | 16,91 | 16,91 | 1,84% | - |
| 27.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 1,56% | - |
| 26.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -2,01% | - |
| 25.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 1,12% | - |
| 24.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,36% | - |
| 23.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | 0,58% | - |
| 20.06.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,49% | - |
| 19.06.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,61% | - |
| 18.06.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -1,60% | - |
| 17.06.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 2,16% | - |
| 16.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,19% | - |
| 13.06.2025 | 16,44 | 16,44 | 16,44 | 16,44 | -0,87% | - |
| 12.06.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -1,13% | - |
| 11.06.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 1,12% | - |
| 10.06.2025 | 16,59 | 16,59 | 16,59 | 16,59 | 1,07% | - |
| 09.06.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 1,45% | - |
| 06.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,58% | - |
| 05.06.2025 | 16,27 | 16,27 | 16,27 | 16,27 | -0,76% | - |
| 04.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,80% | - |
| 03.06.2025 | 16,11 | 16,11 | 16,11 | 16,11 | -2,25% | - |
| 02.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -3,37% | - |
| 30.05.2025 | 17,07 | 17,07 | 17,05 | 17,05 | 0,06% | 3,00 |
| 29.05.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,55% | - |
| 28.05.2025 | 17,14 | 17,14 | 17,14 | 17,14 | 2,21% | - |
| 27.05.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,30% | - |
| 26.05.2025 | 16,72 | 16,72 | 16,72 | 16,72 | -1,96% | - |
| 23.05.2025 | 17,05 | 17,05 | 17,05 | 17,05 | 0,56% | - |
| 22.05.2025 | 16,96 | 16,96 | 16,96 | 16,96 | -1,94% | - |
| 21.05.2025 | 17,32 | 17,32 | 17,29 | 17,29 | -2,04% | 50,00 |
| 20.05.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,51% | - |
| 19.05.2025 | 17,74 | 17,74 | 17,74 | 17,74 | -0,67% | - |
| 16.05.2025 | 17,86 | 17,86 | 17,86 | 17,86 | 2,09% | - |
| 15.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,71% | - |