14,670€
1,98%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,26 | 14,76 | 14,19 | 14,67 | 2,59% | - |
| 30.09.2025 | 14,43 | 14,47 | 14,11 | 14,30 | -0,80% | - |
| 29.09.2025 | 14,45 | 14,55 | 14,17 | 14,42 | -0,03% | - |
| 26.09.2025 | 14,33 | 14,48 | 14,21 | 14,42 | 0,73% | - |
| 25.09.2025 | 14,60 | 14,62 | 14,27 | 14,32 | -1,68% | - |
| 24.09.2025 | 14,47 | 14,61 | 14,40 | 14,56 | 0,90% | - |
| 23.09.2025 | 14,48 | 14,62 | 14,42 | 14,43 | -0,57% | - |
| 22.09.2025 | 14,53 | 14,76 | 14,42 | 14,51 | 0,23% | - |
| 19.09.2025 | 14,73 | 14,81 | 14,40 | 14,48 | -1,44% | - |
| 18.09.2025 | 14,44 | 14,85 | 14,44 | 14,69 | -0,46% | 2.736,00 |
| 17.09.2025 | 14,66 | 14,84 | 14,49 | 14,76 | 0,85% | - |
| 16.09.2025 | 14,80 | 14,85 | 14,50 | 14,64 | -0,85% | - |
| 15.09.2025 | 15,14 | 15,29 | 14,76 | 14,76 | -2,32% | - |
| 12.09.2025 | 15,35 | 15,37 | 15,11 | 15,11 | -1,34% | - |
| 11.09.2025 | 15,34 | 15,44 | 15,22 | 15,32 | 0,43% | - |
| 10.09.2025 | 15,64 | 15,70 | 15,08 | 15,25 | -2,31% | - |
| 09.09.2025 | 15,73 | 15,78 | 15,54 | 15,61 | -0,26% | - |
| 08.09.2025 | 16,06 | 16,08 | 15,50 | 15,65 | -2,16% | - |
| 05.09.2025 | 16,00 | 16,25 | 15,86 | 16,00 | -0,09% | - |
| 04.09.2025 | 15,64 | 16,02 | 15,55 | 16,01 | 2,63% | - |
| 03.09.2025 | 15,55 | 15,73 | 15,49 | 15,60 | 0,39% | - |
| 02.09.2025 | 15,59 | 15,61 | 15,35 | 15,54 | 0,16% | - |
| 01.09.2025 | 15,62 | 15,63 | 15,52 | 15,52 | -0,86% | - |
| 29.08.2025 | 15,80 | 15,83 | 15,47 | 15,65 | -0,94% | - |
| 28.08.2025 | 15,94 | 16,00 | 15,56 | 15,80 | -0,79% | - |
| 27.08.2025 | 15,96 | 16,20 | 15,87 | 15,92 | 0,30% | - |
| 26.08.2025 | 15,70 | 16,05 | 15,66 | 15,88 | 0,86% | - |
| 25.08.2025 | 15,68 | 15,75 | 15,52 | 15,74 | 0,45% | - |
| 22.08.2025 | 15,34 | 15,73 | 15,29 | 15,67 | 2,35% | - |
| 21.08.2025 | 15,19 | 15,33 | 15,05 | 15,31 | 0,76% | - |
| 20.08.2025 | 15,14 | 15,29 | 14,94 | 15,20 | 0,23% | - |
| 19.08.2025 | 15,38 | 15,56 | 15,16 | 15,16 | -1,43% | - |
| 18.08.2025 | 15,55 | 15,73 | 15,35 | 15,38 | -1,19% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,45 | 15,57 | -0,89% | - |
| 14.08.2025 | 15,59 | 15,74 | 15,41 | 15,71 | 0,48% | - |
| 13.08.2025 | 15,35 | 15,63 | 15,21 | 15,63 | 1,76% | - |
| 12.08.2025 | 14,93 | 15,37 | 14,91 | 15,36 | 2,81% | - |
| 11.08.2025 | 14,71 | 15,03 | 14,70 | 14,94 | 1,51% | - |
| 08.08.2025 | 14,86 | 14,95 | 14,69 | 14,72 | -0,59% | - |
| 07.08.2025 | 14,83 | 15,00 | 14,69 | 14,81 | -0,22% | - |
| 06.08.2025 | 14,74 | 14,96 | 14,63 | 14,84 | 1,04% | - |
| 05.08.2025 | 14,76 | 14,86 | 14,64 | 14,69 | -0,16% | - |
| 04.08.2025 | 14,63 | 14,82 | 14,59 | 14,71 | 0,89% | 76,00 |
| 01.08.2025 | 14,84 | 14,84 | 14,50 | 14,58 | -2,23% | - |
| 31.07.2025 | 15,03 | 15,23 | 14,72 | 14,91 | -0,71% | - |
| 30.07.2025 | 15,10 | 15,25 | 14,96 | 15,02 | -0,45% | - |
| 29.07.2025 | 15,24 | 15,41 | 14,94 | 15,09 | -0,95% | - |
| 28.07.2025 | 14,97 | 15,35 | 14,85 | 15,23 | 2,59% | 126,00 |
| 25.07.2025 | 14,58 | 14,90 | 14,36 | 14,85 | 3,38% | - |
| 24.07.2025 | 16,38 | 16,53 | 14,36 | 14,36 | -16,28% | - |
| 23.07.2025 | 17,01 | 17,34 | 16,80 | 17,15 | 1,38% | - |
| 22.07.2025 | 17,02 | 17,37 | 16,92 | 16,92 | -0,58% | - |
| 21.07.2025 | 16,68 | 17,03 | 16,65 | 17,02 | 2,04% | - |
| 18.07.2025 | 16,82 | 16,83 | 16,48 | 16,68 | -0,77% | - |
| 17.07.2025 | 16,86 | 17,01 | 16,75 | 16,81 | -0,24% | - |
| 16.07.2025 | 16,73 | 16,97 | 16,47 | 16,85 | 0,36% | - |
| 15.07.2025 | 17,08 | 17,26 | 16,79 | 16,79 | -1,73% | - |
| 14.07.2025 | 17,01 | 17,15 | 16,92 | 17,08 | 0,00% | - |
| 11.07.2025 | 17,24 | 17,26 | 16,92 | 17,08 | -1,13% | - |
| 10.07.2025 | 17,13 | 17,50 | 17,10 | 17,28 | 0,55% | - |
| 09.07.2025 | 17,13 | 17,42 | 17,00 | 17,18 | 0,29% | - |
| 08.07.2025 | 17,04 | 17,29 | 16,99 | 17,13 | 0,41% | - |
| 07.07.2025 | 17,29 | 17,43 | 17,06 | 17,06 | -0,93% | - |
| 04.07.2025 | 17,27 | 17,28 | 17,20 | 17,22 | -0,66% | - |
| 03.07.2025 | 17,42 | 17,63 | 17,28 | 17,34 | -0,46% | - |
| 02.07.2025 | 17,18 | 17,46 | 16,96 | 17,42 | 1,60% | - |
| 01.07.2025 | 16,72 | 17,29 | 16,62 | 17,14 | 2,42% | - |
| 30.06.2025 | 16,99 | 17,01 | 16,61 | 16,74 | -0,98% | - |
| 27.06.2025 | 16,69 | 16,95 | 16,61 | 16,90 | 1,64% | - |
| 26.06.2025 | 16,42 | 16,65 | 16,34 | 16,63 | 1,22% | - |
| 25.06.2025 | 16,77 | 16,80 | 16,41 | 16,43 | -1,87% | - |
| 24.06.2025 | 16,59 | 16,80 | 16,50 | 16,74 | 1,36% | - |
| 23.06.2025 | 16,53 | 16,65 | 16,19 | 16,52 | -0,18% | - |
| 20.06.2025 | 16,42 | 16,61 | 16,24 | 16,55 | 1,24% | - |
| 19.06.2025 | 16,52 | 16,52 | 16,35 | 16,35 | -1,21% | - |
| 18.06.2025 | 16,40 | 16,69 | 16,38 | 16,55 | 0,77% | - |
| 17.06.2025 | 16,66 | 16,67 | 16,29 | 16,42 | -1,88% | - |
| 16.06.2025 | 16,30 | 16,75 | 16,22 | 16,73 | 2,77% | - |
| 13.06.2025 | 16,52 | 16,76 | 16,19 | 16,28 | -2,37% | - |
| 12.06.2025 | 16,64 | 16,91 | 16,44 | 16,68 | -0,54% | - |
| 11.06.2025 | 16,85 | 16,99 | 16,66 | 16,77 | -0,71% | - |
| 10.06.2025 | 16,68 | 16,97 | 16,62 | 16,89 | 1,25% | - |
| 09.06.2025 | 16,49 | 16,87 | 16,49 | 16,68 | 0,82% | - |
| 06.06.2025 | 16,25 | 16,58 | 16,25 | 16,55 | 2,10% | - |
| 05.06.2025 | 16,27 | 16,48 | 16,17 | 16,21 | -0,97% | - |
| 04.06.2025 | 16,49 | 16,53 | 16,21 | 16,36 | -0,76% | - |
| 03.06.2025 | 16,21 | 16,58 | 16,04 | 16,49 | 1,54% | - |
| 02.06.2025 | 16,58 | 16,61 | 16,10 | 16,24 | -2,56% | - |
| 30.05.2025 | 17,13 | 17,17 | 16,57 | 16,67 | -2,29% | - |
| 29.05.2025 | 17,18 | 17,18 | 16,72 | 17,06 | 1,14% | - |
| 28.05.2025 | 17,21 | 17,25 | 16,82 | 16,86 | -1,99% | - |
| 27.05.2025 | 16,86 | 17,21 | 16,65 | 17,21 | 1,91% | - |
| 26.05.2025 | 16,79 | 16,90 | 16,78 | 16,88 | 0,90% | - |
| 23.05.2025 | 17,16 | 17,20 | 16,70 | 16,73 | -2,96% | - |
| 22.05.2025 | 16,98 | 17,27 | 16,98 | 17,24 | 1,00% | - |
| 21.05.2025 | 17,44 | 17,45 | 17,05 | 17,07 | -2,96% | 600,00 |
| 20.05.2025 | 17,74 | 17,95 | 17,49 | 17,59 | -1,15% | - |
| 19.05.2025 | 17,76 | 18,03 | 17,39 | 17,80 | -1,31% | 600,00 |
| 16.05.2025 | 17,93 | 18,11 | 17,93 | 18,04 | 0,22% | - |
| 15.05.2025 | 17,58 | 18,06 | 17,52 | 18,00 | 1,58% | - |