17,465€
0,34%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 17,40 | 17,71 | 17,37 | 17,53 | 0,69% | - |
| 20.11.2024 | 17,34 | 17,57 | 17,25 | 17,41 | 0,68% | 1.800,00 |
| 19.11.2024 | 17,40 | 17,54 | 16,98 | 17,29 | -0,50% | - |
| 18.11.2024 | 17,72 | 17,74 | 17,34 | 17,38 | -1,95% | - |
| 15.11.2024 | 17,92 | 18,22 | 17,72 | 17,72 | -1,88% | - |
| 14.11.2024 | 17,79 | 18,18 | 17,78 | 18,06 | 1,49% | - |
| 13.11.2024 | 17,70 | 18,14 | 17,66 | 17,80 | 0,41% | - |
| 12.11.2024 | 18,28 | 18,36 | 17,71 | 17,73 | -2,92% | 3.060,00 |
| 11.11.2024 | 18,28 | 18,55 | 18,21 | 18,26 | 0,12% | 612,00 |
| 08.11.2024 | 17,98 | 18,60 | 17,91 | 18,24 | 1,63% | - |
| 07.11.2024 | 17,52 | 18,08 | 17,43 | 17,95 | 2,50% | - |
| 06.11.2024 | 19,09 | 19,21 | 17,41 | 17,51 | -5,46% | - |
| 05.11.2024 | 18,42 | 18,57 | 18,14 | 18,52 | 0,62% | - |
| 04.11.2024 | 18,27 | 18,60 | 18,19 | 18,41 | -0,22% | - |
| 01.11.2024 | 18,78 | 18,86 | 18,26 | 18,45 | -2,23% | - |
| 31.10.2024 | 18,69 | 18,92 | 18,23 | 18,87 | 0,35% | 400,00 |
| 30.10.2024 | 18,32 | 18,82 | 18,19 | 18,80 | 2,66% | - |
| 29.10.2024 | 18,24 | 18,58 | 18,15 | 18,31 | -0,30% | - |
| 28.10.2024 | 17,67 | 18,37 | 17,53 | 18,37 | 4,29% | - |
| 25.10.2024 | 17,15 | 17,82 | 17,15 | 17,61 | 2,62% | - |
| 24.10.2024 | 17,08 | 17,36 | 16,57 | 17,16 | 4,14% | - |
| 23.10.2024 | 16,71 | 16,88 | 16,42 | 16,48 | -1,85% | - |
| 22.10.2024 | 16,99 | 17,05 | 16,75 | 16,79 | -1,46% | - |
| 21.10.2024 | 17,54 | 17,61 | 17,02 | 17,04 | -2,91% | - |
| 18.10.2024 | 17,19 | 17,55 | 17,13 | 17,55 | 1,96% | - |
| 17.10.2024 | 17,21 | 17,41 | 17,11 | 17,21 | -0,05% | - |
| 16.10.2024 | 17,12 | 17,37 | 17,12 | 17,22 | 0,54% | - |
| 15.10.2024 | 17,37 | 17,53 | 17,07 | 17,13 | -1,17% | - |
| 14.10.2024 | 17,58 | 17,63 | 17,03 | 17,33 | -1,35% | - |
| 11.10.2024 | 17,67 | 17,78 | 17,54 | 17,57 | -0,61% | - |
| 10.10.2024 | 17,60 | 17,77 | 17,55 | 17,67 | 0,40% | - |
| 09.10.2024 | 17,53 | 17,68 | 17,46 | 17,60 | 0,31% | - |
| 08.10.2024 | 17,61 | 17,69 | 17,26 | 17,55 | -0,52% | - |
| 07.10.2024 | 17,52 | 17,64 | 17,31 | 17,64 | 0,50% | - |
| 04.10.2024 | 17,22 | 17,69 | 17,20 | 17,55 | 2,02% | - |
| 03.10.2024 | 17,18 | 17,24 | 16,97 | 17,21 | 0,19% | - |
| 02.10.2024 | 17,24 | 17,38 | 17,14 | 17,17 | -0,62% | - |
| 01.10.2024 | 17,05 | 17,33 | 16,99 | 17,28 | 1,05% | 240,00 |
| 30.09.2024 | 17,03 | 17,14 | 16,90 | 17,10 | 0,34% | - |
| 27.09.2024 | 17,07 | 17,27 | 16,88 | 17,04 | 0,19% | - |
| 26.09.2024 | 16,89 | 17,28 | 16,88 | 17,01 | 0,86% | - |
| 25.09.2024 | 17,06 | 17,15 | 16,76 | 16,87 | -1,65% | - |
| 24.09.2024 | 17,22 | 17,39 | 17,13 | 17,15 | -0,50% | - |
| 23.09.2024 | 17,25 | 17,41 | 17,10 | 17,24 | 0,01% | - |
| 20.09.2024 | 17,49 | 17,53 | 17,00 | 17,23 | -1,53% | - |
| 19.09.2024 | 17,56 | 17,84 | 17,39 | 17,50 | 0,00% | - |
| 18.09.2024 | 17,34 | 17,55 | 17,22 | 17,50 | 0,96% | - |
| 17.09.2024 | 17,09 | 17,39 | 17,07 | 17,33 | 1,39% | - |
| 16.09.2024 | 17,13 | 17,32 | 17,03 | 17,10 | -0,34% | - |
| 13.09.2024 | 16,70 | 17,28 | 16,69 | 17,15 | 2,50% | - |
| 12.09.2024 | 16,58 | 16,88 | 16,53 | 16,74 | 1,12% | - |
| 11.09.2024 | 16,76 | 16,90 | 16,36 | 16,55 | -1,84% | - |
| 10.09.2024 | 17,17 | 17,35 | 16,84 | 16,86 | -2,06% | - |
| 09.09.2024 | 16,69 | 17,25 | 16,45 | 17,22 | 3,49% | - |
| 06.09.2024 | 16,79 | 16,93 | 16,56 | 16,64 | -0,98% | - |
| 05.09.2024 | 16,88 | 16,94 | 16,68 | 16,80 | -0,56% | - |
| 04.09.2024 | 16,85 | 17,04 | 16,71 | 16,90 | -0,21% | - |
| 03.09.2024 | 17,14 | 17,18 | 16,89 | 16,93 | -1,30% | - |
| 02.09.2024 | 17,17 | 17,17 | 17,11 | 17,15 | -0,03% | - |
| 30.08.2024 | 17,30 | 17,42 | 17,12 | 17,16 | -0,45% | - |
| 29.08.2024 | 17,35 | 17,55 | 17,21 | 17,24 | -0,55% | - |
| 28.08.2024 | 17,52 | 17,56 | 17,33 | 17,33 | -0,73% | - |
| 27.08.2024 | 17,50 | 17,57 | 17,42 | 17,46 | -0,33% | - |
| 26.08.2024 | 17,48 | 17,68 | 17,45 | 17,52 | 0,24% | - |
| 23.08.2024 | 17,31 | 17,56 | 17,16 | 17,47 | 0,96% | - |
| 22.08.2024 | 17,29 | 17,44 | 17,22 | 17,31 | 0,19% | - |
| 21.08.2024 | 17,11 | 17,35 | 17,09 | 17,28 | 1,09% | - |
| 20.08.2024 | 17,22 | 17,27 | 17,07 | 17,09 | -0,65% | - |
| 19.08.2024 | 17,39 | 17,51 | 17,19 | 17,20 | -1,32% | - |
| 16.08.2024 | 17,65 | 17,75 | 17,42 | 17,43 | -1,18% | - |
| 15.08.2024 | 17,33 | 17,79 | 17,30 | 17,64 | 2,00% | 80,00 |
| 14.08.2024 | 17,17 | 17,50 | 17,01 | 17,29 | 0,86% | - |
| 13.08.2024 | 17,02 | 17,24 | 16,89 | 17,15 | 0,85% | - |
| 12.08.2024 | 17,37 | 17,49 | 16,98 | 17,00 | -2,07% | - |
| 09.08.2024 | 17,42 | 17,50 | 17,21 | 17,36 | -0,33% | - |
| 08.08.2024 | 16,93 | 17,46 | 16,87 | 17,42 | 2,53% | 1.000,00 |
| 07.08.2024 | 17,30 | 17,68 | 16,96 | 16,99 | -1,00% | - |
| 06.08.2024 | 16,90 | 17,39 | 16,63 | 17,16 | 2,57% | - |
| 05.08.2024 | 17,14 | 17,20 | 16,28 | 16,73 | -3,53% | 500,00 |
| 02.08.2024 | 17,65 | 17,66 | 17,09 | 17,34 | -2,42% | - |
| 01.08.2024 | 17,87 | 18,12 | 17,70 | 17,77 | -0,31% | - |
| 31.07.2024 | 18,12 | 18,21 | 17,79 | 17,83 | -1,75% | - |
| 30.07.2024 | 17,81 | 18,19 | 17,75 | 18,15 | 1,84% | - |
| 29.07.2024 | 17,64 | 17,86 | 17,48 | 17,82 | 0,88% | - |
| 26.07.2024 | 17,47 | 17,75 | 17,27 | 17,66 | 1,28% | - |
| 25.07.2024 | 17,49 | 17,70 | 17,26 | 17,44 | -0,23% | 1.000,00 |
| 24.07.2024 | 16,00 | 17,66 | 15,89 | 17,48 | 9,95% | - |
| 23.07.2024 | 17,45 | 17,47 | 15,74 | 15,90 | -7,41% | - |
| 22.07.2024 | 14,92 | 17,93 | 14,72 | 17,17 | 15,12% | - |
| 19.07.2024 | 15,20 | 15,28 | 14,91 | 14,92 | -1,77% | - |
| 18.07.2024 | 15,30 | 15,55 | 15,12 | 15,18 | -0,59% | - |
| 17.07.2024 | 15,61 | 15,61 | 15,22 | 15,27 | -2,18% | - |
| 16.07.2024 | 15,38 | 15,62 | 15,27 | 15,61 | 1,78% | - |
| 15.07.2024 | 15,47 | 15,54 | 15,23 | 15,34 | -0,34% | - |
| 12.07.2024 | 15,53 | 15,58 | 15,38 | 15,39 | -0,71% | - |
| 11.07.2024 | 15,05 | 15,51 | 14,95 | 15,50 | 2,91% | - |
| 10.07.2024 | 14,80 | 15,07 | 14,79 | 15,07 | 1,62% | - |
| 09.07.2024 | 15,01 | 15,06 | 14,68 | 14,83 | -1,15% | - |
| 08.07.2024 | 14,90 | 15,14 | 14,90 | 15,00 | 0,45% | - |
| 05.07.2024 | 15,04 | 15,25 | 14,73 | 14,93 | -0,75% | - |