Mattel Inc.
[WKN: 851704 | ISIN: US5770811025]
Aktienkurse
15,647$ -0,78%
Echtzeit-Aktienkurs Mattel Inc.
Bid: Ask:

Aktienkurse zur Mattel Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 15,75 15,80 15,48 15,65 -0,78% -
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
13.01.2025 18,56 18,67 18,38 18,42 -1,39% 3.177.399,00
10.01.2025 18,26 18,74 18,25 18,68 1,36% 3.341.008,00
08.01.2025 18,11 18,47 17,99 18,43 0,93% 2.519.334,00
07.01.2025 18,37 18,49 17,99 18,26 -0,38% 2.715.408,00
06.01.2025 18,06 18,63 18,04 18,33 2,17% 3.562.708,00
03.01.2025 17,75 17,98 17,71 17,94 1,18% 1.543.653,00
02.01.2025 17,78 17,93 17,60 17,73 0,00% 1.429.077,00
31.12.2024 17,72 17,82 17,57 17,73 0,28% 2.041.731,00
30.12.2024 17,83 17,90 17,58 17,68 -1,56% 1.252.369,00
27.12.2024 17,94 18,19 17,90 17,96 -0,22% 1.505.797,00
26.12.2024 17,85 18,09 17,78 18,00 0,33% 2.160.453,00
24.12.2024 17,89 17,95 17,74 17,94 0,67% 1.149.874,00
23.12.2024 17,77 17,88 17,58 17,82 -0,22% 2.242.741,00
20.12.2024 17,62 17,99 17,58 17,86 0,28% 14.453.780,00
19.12.2024 18,14 18,32 17,67 17,81 -1,87% 3.299.988,00
18.12.2024 18,62 18,87 18,10 18,15 -2,73% 2.304.963,00
17.12.2024 18,85 19,01 18,50 18,66 -1,11% 2.114.008,00
16.12.2024 18,83 19,18 18,77 18,87 0,00% 2.748.626,00
13.12.2024 19,22 19,31 18,71 18,87 -2,33% 2.103.933,00
12.12.2024 19,11 19,37 19,00 19,32 0,68% 1.601.899,00
11.12.2024 19,11 19,23 18,96 19,19 0,84% 1.883.865,00
10.12.2024 19,07 19,44 18,99 19,03 -0,52% 2.029.041,00
09.12.2024 19,44 19,47 19,11 19,13 -1,19% 1.593.937,00
06.12.2024 19,92 20,00 19,33 19,36 -2,02% 2.242.954,00
05.12.2024 19,79 19,95 19,69 19,76 -0,50% 2.169.262,00
04.12.2024 18,71 20,22 18,62 19,86 5,64% 5.947.246,00
03.12.2024 18,92 18,94 18,69 18,80 -0,63% 2.232.421,00
02.12.2024 18,93 19,19 18,79 18,92 -0,53% 2.617.729,00
29.11.2024 18,90 19,10 18,88 19,02 1,44% 1.504.225,00