18,862$
1,79%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,63 | 18,89 | 18,53 | 18,86 | 1,78% | 1.821.232,00 |
| 05.06.2025 | 18,62 | 18,84 | 18,51 | 18,53 | -0,70% | 2.191.415,00 |
| 04.06.2025 | 18,73 | 18,98 | 18,52 | 18,66 | -0,43% | 2.493.782,00 |
| 03.06.2025 | 18,54 | 18,87 | 18,26 | 18,74 | 0,92% | 2.681.293,00 |
| 02.06.2025 | 18,89 | 18,92 | 18,39 | 18,57 | -1,95% | 3.310.240,00 |
| 30.05.2025 | 19,32 | 19,32 | 18,79 | 18,94 | -2,32% | 3.835.122,00 |
| 29.05.2025 | 19,04 | 19,39 | 18,98 | 19,39 | 1,89% | 2.694.076,00 |
| 28.05.2025 | 19,49 | 19,50 | 18,98 | 19,03 | -2,36% | 3.374.416,00 |
| 27.05.2025 | 19,16 | 19,51 | 18,91 | 19,49 | 2,52% | 3.228.854,00 |
| 23.05.2025 | 18,90 | 19,20 | 18,88 | 19,01 | -2,21% | 2.876.274,00 |
| 22.05.2025 | 19,29 | 19,48 | 19,23 | 19,44 | 0,62% | 2.731.766,00 |
| 21.05.2025 | 19,52 | 19,69 | 19,32 | 19,32 | -2,57% | 2.511.475,00 |
| 20.05.2025 | 20,03 | 20,15 | 19,72 | 19,83 | -0,85% | 2.492.977,00 |
| 19.05.2025 | 19,80 | 20,28 | 19,78 | 20,00 | -0,50% | 3.930.756,00 |
| 16.05.2025 | 20,05 | 20,27 | 20,01 | 20,10 | -0,20% | 4.265.509,00 |
| 15.05.2025 | 19,88 | 20,20 | 19,79 | 20,14 | 1,82% | 5.073.158,00 |
| 14.05.2025 | 19,58 | 19,80 | 19,46 | 19,78 | 0,56% | 5.365.742,00 |
| 13.05.2025 | 19,10 | 19,80 | 18,91 | 19,67 | 3,53% | 8.023.592,00 |
| 12.05.2025 | 18,48 | 19,15 | 18,44 | 19,00 | 10,21% | 6.825.469,00 |
| 09.05.2025 | 17,38 | 17,50 | 17,17 | 17,24 | -0,17% | 3.028.029,00 |
| 08.05.2025 | 17,59 | 17,73 | 16,51 | 17,27 | -0,92% | 7.660.967,00 |
| 07.05.2025 | 16,84 | 17,52 | 16,66 | 17,43 | 4,68% | 8.259.773,00 |
| 06.05.2025 | 15,99 | 16,94 | 15,75 | 16,65 | 2,78% | 7.799.014,00 |
| 05.05.2025 | 16,13 | 16,43 | 16,11 | 16,20 | -1,10% | 5.681.460,00 |
| 02.05.2025 | 16,15 | 16,42 | 15,98 | 16,38 | 3,21% | 5.878.081,00 |
| 01.05.2025 | 15,88 | 16,12 | 15,74 | 15,87 | -0,13% | 4.810.763,00 |
| 30.04.2025 | 15,61 | 15,92 | 15,34 | 15,89 | 0,89% | 3.940.960,00 |
| 29.04.2025 | 15,63 | 15,94 | 15,58 | 15,75 | 0,19% | 3.056.263,00 |
| 28.04.2025 | 15,75 | 16,01 | 15,59 | 15,72 | 0,26% | 3.760.335,00 |
| 25.04.2025 | 15,85 | 15,85 | 15,48 | 15,68 | -0,57% | 3.685.130,00 |
| 24.04.2025 | 15,40 | 15,90 | 15,40 | 15,77 | 3,55% | 5.116.034,00 |
| 23.04.2025 | 15,12 | 15,86 | 15,01 | 15,23 | 4,46% | 6.094.843,00 |
| 22.04.2025 | 14,78 | 15,02 | 14,53 | 14,58 | 0,21% | 3.984.242,00 |
| 21.04.2025 | 14,65 | 14,72 | 14,26 | 14,55 | -1,89% | 3.576.902,00 |
| 17.04.2025 | 14,62 | 14,96 | 14,52 | 14,83 | 1,30% | 4.774.117,00 |
| 16.04.2025 | 14,95 | 15,03 | 14,49 | 14,64 | -1,88% | 5.248.643,00 |
| 15.04.2025 | 15,16 | 15,43 | 14,75 | 14,92 | -2,10% | 4.288.489,00 |
| 14.04.2025 | 15,36 | 15,54 | 14,80 | 15,24 | 1,33% | 5.638.368,00 |
| 11.04.2025 | 14,56 | 15,04 | 13,95 | 15,04 | 1,86% | 6.032.131,00 |
| 10.04.2025 | 15,31 | 15,34 | 14,26 | 14,77 | -6,90% | 6.138.314,00 |
| 09.04.2025 | 14,39 | 16,23 | 14,06 | 15,86 | 7,96% | 9.352.107,00 |
| 08.04.2025 | 16,39 | 16,39 | 14,57 | 14,69 | -6,97% | 5.597.548,00 |
| 07.04.2025 | 15,97 | 16,92 | 15,52 | 15,79 | -4,01% | 7.016.914,00 |
| 04.04.2025 | 16,00 | 16,78 | 15,44 | 16,45 | -0,78% | 10.118.461,00 |
| 03.04.2025 | 18,57 | 18,61 | 16,57 | 16,58 | -16,56% | 9.849.017,00 |
| 02.04.2025 | 19,30 | 19,91 | 19,23 | 19,87 | 2,26% | 2.986.724,00 |
| 01.04.2025 | 19,42 | 19,66 | 19,29 | 19,43 | 0,05% | 2.767.125,00 |
| 31.03.2025 | 19,13 | 19,54 | 19,01 | 19,42 | 0,62% | 3.323.083,00 |
| 28.03.2025 | 19,56 | 19,64 | 19,21 | 19,30 | -1,88% | 2.365.306,00 |
| 27.03.2025 | 19,73 | 19,90 | 19,64 | 19,67 | -0,46% | 1.708.496,00 |
| 26.03.2025 | 19,77 | 19,94 | 19,66 | 19,76 | 0,41% | 1.909.912,00 |
| 25.03.2025 | 20,22 | 20,22 | 19,58 | 19,68 | -2,43% | 2.203.268,00 |
| 24.03.2025 | 19,95 | 20,24 | 19,91 | 20,17 | 1,87% | 3.167.472,00 |
| 21.03.2025 | 19,83 | 20,18 | 19,64 | 19,80 | -1,15% | 22.651.237,00 |
| 20.03.2025 | 20,00 | 20,26 | 19,95 | 20,03 | -0,50% | 2.302.091,00 |
| 19.03.2025 | 19,93 | 20,25 | 19,78 | 20,13 | 0,85% | 2.673.045,00 |
| 18.03.2025 | 20,13 | 20,35 | 19,89 | 19,96 | -1,04% | 2.735.492,00 |
| 17.03.2025 | 19,62 | 20,26 | 19,62 | 20,17 | 2,13% | 3.466.218,00 |
| 14.03.2025 | 19,85 | 19,96 | 19,65 | 19,75 | 0,46% | 3.672.599,00 |
| 13.03.2025 | 20,52 | 20,61 | 19,63 | 19,66 | -4,05% | 2.939.201,00 |
| 12.03.2025 | 20,66 | 20,74 | 20,23 | 20,49 | -0,82% | 3.124.843,00 |
| 11.03.2025 | 20,73 | 20,85 | 20,32 | 20,66 | -1,01% | 3.089.200,00 |
| 10.03.2025 | 20,87 | 21,34 | 20,80 | 20,87 | -0,62% | 3.953.438,00 |
| 07.03.2025 | 20,60 | 21,07 | 20,48 | 21,00 | 1,60% | 2.993.652,00 |
| 06.03.2025 | 20,38 | 20,77 | 20,28 | 20,67 | 0,49% | 2.492.093,00 |
| 05.03.2025 | 20,45 | 20,64 | 20,11 | 20,57 | 0,59% | 3.231.004,00 |
| 04.03.2025 | 20,90 | 20,91 | 20,28 | 20,45 | -2,71% | 3.994.002,00 |
| 03.03.2025 | 21,42 | 21,50 | 20,87 | 21,02 | -1,31% | 3.066.706,00 |
| 28.02.2025 | 21,25 | 21,46 | 21,11 | 21,30 | 0,42% | 4.982.121,00 |
| 27.02.2025 | 21,17 | 21,45 | 21,02 | 21,21 | -0,19% | 4.757.488,00 |
| 26.02.2025 | 21,56 | 21,61 | 21,13 | 21,25 | -1,44% | 3.634.564,00 |
| 25.02.2025 | 21,19 | 21,85 | 21,12 | 21,56 | 1,75% | 5.388.366,00 |
| 24.02.2025 | 21,30 | 21,35 | 21,00 | 21,19 | 0,19% | 4.114.711,00 |
| 21.02.2025 | 21,80 | 21,92 | 20,99 | 21,15 | -2,98% | 4.653.257,00 |
| 20.02.2025 | 21,88 | 22,01 | 21,78 | 21,80 | 0,09% | 3.347.812,00 |
| 19.02.2025 | 21,67 | 21,81 | 21,56 | 21,78 | -0,05% | 3.366.952,00 |
| 18.02.2025 | 21,96 | 22,04 | 21,55 | 21,79 | -0,68% | 4.228.401,00 |
| 14.02.2025 | 21,93 | 22,07 | 21,88 | 21,94 | 0,09% | 3.730.903,00 |
| 13.02.2025 | 21,79 | 22,03 | 21,68 | 21,92 | 0,92% | 4.306.521,00 |
| 12.02.2025 | 21,72 | 22,04 | 21,62 | 21,72 | -0,59% | 3.665.988,00 |
| 11.02.2025 | 21,27 | 21,90 | 21,22 | 21,85 | 2,58% | 3.801.038,00 |
| 10.02.2025 | 21,60 | 21,62 | 20,91 | 21,30 | -0,84% | 4.591.834,00 |
| 07.02.2025 | 21,47 | 21,63 | 21,20 | 21,48 | 0,23% | 4.131.405,00 |
| 06.02.2025 | 20,97 | 21,88 | 20,84 | 21,43 | 2,83% | 7.901.328,00 |
| 05.02.2025 | 21,27 | 21,35 | 20,18 | 20,84 | 15,33% | 18.416.580,00 |
| 04.02.2025 | 17,97 | 18,25 | 17,81 | 18,07 | 1,63% | 4.922.660,00 |
| 03.02.2025 | 18,02 | 18,16 | 17,72 | 17,78 | -4,61% | 3.781.604,00 |
| 31.01.2025 | 18,93 | 19,05 | 18,61 | 18,64 | -2,20% | 2.307.462,00 |
| 30.01.2025 | 18,85 | 19,19 | 18,81 | 19,06 | 1,49% | 2.022.605,00 |
| 29.01.2025 | 19,02 | 19,02 | 18,60 | 18,78 | 0,64% | 2.510.677,00 |
| 28.01.2025 | 18,57 | 18,72 | 18,36 | 18,66 | 0,43% | 2.099.127,00 |
| 27.01.2025 | 18,20 | 18,65 | 18,20 | 18,58 | 2,20% | 3.331.704,00 |
| 24.01.2025 | 18,21 | 18,27 | 18,05 | 18,18 | 0,33% | 2.085.594,00 |
| 23.01.2025 | 17,92 | 18,19 | 17,92 | 18,12 | 0,50% | 2.211.478,00 |
| 22.01.2025 | 18,04 | 18,17 | 17,95 | 18,03 | 0,17% | 2.177.842,00 |
| 21.01.2025 | 18,12 | 18,21 | 17,86 | 18,00 | 0,39% | 2.613.065,00 |
| 17.01.2025 | 18,08 | 18,12 | 17,81 | 17,93 | -0,06% | 2.398.607,00 |
| 16.01.2025 | 17,85 | 17,97 | 17,63 | 17,94 | 0,45% | 2.039.521,00 |
| 15.01.2025 | 18,39 | 18,51 | 17,75 | 17,86 | -1,76% | 2.430.480,00 |
| 14.01.2025 | 18,50 | 18,53 | 17,98 | 18,18 | -1,30% | 2.854.718,00 |