19,170$
1,37%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 19,05 | 19,29 | 18,84 | 19,17 | 1,37% | 3.447.622,00 |
| 25.07.2024 | 19,14 | 19,19 | 18,75 | 18,91 | -0,11% | 4.762.906,00 |
| 24.07.2024 | 17,70 | 19,16 | 17,59 | 18,93 | 9,80% | 10.195.785,00 |
| 23.07.2024 | 18,51 | 18,55 | 17,07 | 17,24 | -7,71% | 9.929.645,00 |
| 22.07.2024 | 16,26 | 19,53 | 16,01 | 18,68 | 15,10% | 34.912.224,00 |
| 19.07.2024 | 16,48 | 16,52 | 16,22 | 16,23 | -1,87% | 1.979.998,00 |
| 18.07.2024 | 16,66 | 16,96 | 16,53 | 16,54 | -0,96% | 3.526.534,00 |
| 17.07.2024 | 16,94 | 17,02 | 16,64 | 16,70 | -1,88% | 4.738.418,00 |
| 16.07.2024 | 16,79 | 17,03 | 16,61 | 17,02 | 1,73% | 2.669.666,00 |
| 15.07.2024 | 16,81 | 16,90 | 16,60 | 16,73 | -0,30% | 2.733.462,00 |
| 12.07.2024 | 16,96 | 16,99 | 16,77 | 16,78 | -0,30% | 1.508.427,00 |
| 11.07.2024 | 16,40 | 16,85 | 16,40 | 16,83 | 3,19% | 3.685.040,00 |
| 10.07.2024 | 16,03 | 16,32 | 16,02 | 16,31 | 1,81% | 2.614.095,00 |
| 09.07.2024 | 16,19 | 16,24 | 15,87 | 16,02 | -1,29% | 2.915.821,00 |
| 08.07.2024 | 16,22 | 16,41 | 16,16 | 16,23 | 0,37% | 2.939.170,00 |
| 05.07.2024 | 16,33 | 16,33 | 15,94 | 16,17 | -1,28% | 5.006.671,00 |
| 03.07.2024 | 16,31 | 16,39 | 16,09 | 16,38 | 0,80% | 2.104.002,00 |
| 02.07.2024 | 16,21 | 16,36 | 16,13 | 16,25 | 0,18% | 2.527.273,00 |
| 01.07.2024 | 16,33 | 16,33 | 16,13 | 16,22 | -0,25% | 2.973.451,00 |
| 28.06.2024 | 16,35 | 16,46 | 16,19 | 16,26 | -0,31% | 4.037.044,00 |
| 27.06.2024 | 16,21 | 16,51 | 16,08 | 16,31 | 0,49% | 3.409.713,00 |
| 26.06.2024 | 16,50 | 16,55 | 16,19 | 16,23 | -1,70% | 4.447.403,00 |
| 25.06.2024 | 17,21 | 17,23 | 16,47 | 16,51 | -4,15% | 5.014.675,00 |
| 24.06.2024 | 17,74 | 17,83 | 17,15 | 17,23 | -3,34% | 5.359.235,00 |
| 21.06.2024 | 17,18 | 17,91 | 17,02 | 17,82 | 4,15% | 28.525.342,00 |
| 20.06.2024 | 17,06 | 17,20 | 16,96 | 17,11 | 0,23% | 2.108.845,00 |
| 18.06.2024 | 17,16 | 17,27 | 16,90 | 17,07 | -0,70% | 2.429.312,00 |
| 17.06.2024 | 17,17 | 17,30 | 16,98 | 17,19 | -0,23% | 2.075.404,00 |
| 14.06.2024 | 16,98 | 17,25 | 16,91 | 17,23 | 1,06% | 2.942.680,00 |
| 13.06.2024 | 17,30 | 17,35 | 16,99 | 17,05 | -1,56% | 2.831.359,00 |
| 12.06.2024 | 17,56 | 17,66 | 17,26 | 17,32 | -0,06% | 2.097.946,00 |
| 11.06.2024 | 17,39 | 17,41 | 17,11 | 17,33 | -0,86% | 2.323.167,00 |
| 10.06.2024 | 17,52 | 17,66 | 17,42 | 17,48 | -0,74% | 2.290.725,00 |
| 07.06.2024 | 17,68 | 17,80 | 17,59 | 17,61 | -0,90% | 2.160.824,00 |
| 06.06.2024 | 17,57 | 17,80 | 17,49 | 17,77 | 0,85% | 1.823.416,00 |
| 05.06.2024 | 17,68 | 17,72 | 17,31 | 17,62 | -0,34% | 2.165.911,00 |
| 04.06.2024 | 17,78 | 17,88 | 17,63 | 17,68 | -0,84% | 2.031.455,00 |
| 03.06.2024 | 17,83 | 17,97 | 17,77 | 17,83 | 0,22% | 2.623.276,00 |
| 31.05.2024 | 17,50 | 17,81 | 17,46 | 17,79 | 1,77% | 3.027.561,00 |
| 30.05.2024 | 17,56 | 17,63 | 17,41 | 17,48 | -0,40% | 2.455.941,00 |
| 29.05.2024 | 17,63 | 17,71 | 17,41 | 17,55 | -0,99% | 3.501.080,00 |
| 28.05.2024 | 17,58 | 17,74 | 17,38 | 17,73 | 0,82% | 4.371.392,00 |
| 24.05.2024 | 17,65 | 17,69 | 17,39 | 17,58 | 0,29% | 3.231.058,00 |
| 23.05.2024 | 17,88 | 17,88 | 17,36 | 17,53 | -1,96% | 3.370.958,00 |
| 22.05.2024 | 18,18 | 18,25 | 17,86 | 17,88 | -2,13% | 3.341.348,00 |
| 21.05.2024 | 18,30 | 18,36 | 18,11 | 18,27 | -0,38% | 3.078.695,00 |
| 20.05.2024 | 18,60 | 18,69 | 18,30 | 18,34 | -1,50% | 2.715.292,00 |
| 17.05.2024 | 18,61 | 18,70 | 18,51 | 18,62 | -0,37% | 1.599.226,00 |
| 16.05.2024 | 18,83 | 18,89 | 18,65 | 18,69 | -0,59% | 1.844.935,00 |
| 15.05.2024 | 19,11 | 19,15 | 18,72 | 18,80 | -1,26% | 2.675.161,00 |
| 14.05.2024 | 18,89 | 19,08 | 18,73 | 19,04 | 1,33% | 3.031.602,00 |
| 13.05.2024 | 18,86 | 18,98 | 18,75 | 18,79 | 0,70% | 3.091.573,00 |
| 10.05.2024 | 18,90 | 18,90 | 18,60 | 18,66 | -1,11% | 2.323.154,00 |
| 09.05.2024 | 18,79 | 19,04 | 18,77 | 18,87 | 0,64% | 2.462.472,00 |
| 08.05.2024 | 18,61 | 18,94 | 18,59 | 18,75 | 0,13% | 3.147.251,00 |
| 07.05.2024 | 18,72 | 18,99 | 18,70 | 18,73 | 0,29% | 3.149.995,00 |
| 06.05.2024 | 18,62 | 18,93 | 18,60 | 18,67 | 1,19% | 2.956.337,00 |
| 03.05.2024 | 18,52 | 18,75 | 18,45 | 18,45 | 0,11% | 2.231.227,00 |
| 02.05.2024 | 18,22 | 18,53 | 18,20 | 18,43 | 1,94% | 2.368.225,00 |
| 01.05.2024 | 18,32 | 18,36 | 17,92 | 18,08 | -1,31% | 2.946.485,00 |
| 30.04.2024 | 18,38 | 18,52 | 18,21 | 18,32 | -0,92% | 3.540.143,00 |
| 29.04.2024 | 18,36 | 18,65 | 18,31 | 18,49 | 0,71% | 2.358.395,00 |
| 26.04.2024 | 18,42 | 18,54 | 18,29 | 18,36 | -0,60% | 3.032.244,00 |
| 25.04.2024 | 19,13 | 19,13 | 17,98 | 18,47 | -3,70% | 4.165.064,00 |
| 24.04.2024 | 19,22 | 20,07 | 19,08 | 19,18 | 2,40% | 6.388.170,00 |
| 23.04.2024 | 18,63 | 18,93 | 18,53 | 18,73 | 0,59% | 3.709.358,00 |
| 22.04.2024 | 18,17 | 18,65 | 18,08 | 18,62 | 3,16% | 3.633.143,00 |
| 19.04.2024 | 18,02 | 18,25 | 17,99 | 18,05 | -0,72% | 1.973.771,00 |
| 18.04.2024 | 18,13 | 18,19 | 18,03 | 18,18 | 0,72% | 3.636.936,00 |
| 17.04.2024 | 18,08 | 18,17 | 17,94 | 18,05 | 0,45% | 2.450.439,00 |
| 16.04.2024 | 18,01 | 18,20 | 17,95 | 17,97 | -0,66% | 2.818.371,00 |
| 15.04.2024 | 18,56 | 18,63 | 18,07 | 18,09 | -1,84% | 2.677.721,00 |
| 12.04.2024 | 18,40 | 18,62 | 18,36 | 18,43 | -0,75% | 1.874.509,00 |
| 11.04.2024 | 18,69 | 18,86 | 18,36 | 18,57 | -0,62% | 2.982.991,00 |
| 10.04.2024 | 18,92 | 18,97 | 18,63 | 18,69 | -2,53% | 4.448.809,00 |
| 09.04.2024 | 19,34 | 19,47 | 19,14 | 19,17 | -0,93% | 1.542.356,00 |
| 08.04.2024 | 19,29 | 19,54 | 19,28 | 19,35 | 0,21% | 1.559.243,00 |
| 05.04.2024 | 19,50 | 19,58 | 19,23 | 19,31 | -1,08% | 1.935.309,00 |
| 04.04.2024 | 19,58 | 19,81 | 19,35 | 19,52 | 0,67% | 2.520.526,00 |
| 03.04.2024 | 19,60 | 19,73 | 19,36 | 19,39 | -1,17% | 2.333.780,00 |
| 02.04.2024 | 19,56 | 19,66 | 19,36 | 19,62 | -0,33% | 3.046.081,00 |
| 01.04.2024 | 19,72 | 19,88 | 19,61 | 19,69 | -0,63% | 1.941.479,00 |
| 28.03.2024 | 19,76 | 19,83 | 19,68 | 19,81 | 0,25% | 1.833.796,00 |
| 27.03.2024 | 19,50 | 19,76 | 19,49 | 19,76 | 1,86% | 1.632.263,00 |
| 26.03.2024 | 19,47 | 19,47 | 19,35 | 19,40 | 0,26% | 2.131.507,00 |
| 25.03.2024 | 19,49 | 19,49 | 19,21 | 19,35 | -0,46% | 1.370.704,00 |
| 22.03.2024 | 19,61 | 19,70 | 19,29 | 19,44 | -1,37% | 2.259.910,00 |
| 21.03.2024 | 19,58 | 19,79 | 19,49 | 19,71 | 0,87% | 2.001.160,00 |
| 20.03.2024 | 19,88 | 19,88 | 19,30 | 19,54 | -1,76% | 2.509.250,00 |
| 19.03.2024 | 19,33 | 19,95 | 19,33 | 19,89 | 2,84% | 3.578.534,00 |
| 18.03.2024 | 19,12 | 19,51 | 19,07 | 19,34 | 0,89% | 2.942.427,00 |
| 15.03.2024 | 19,24 | 19,70 | 19,13 | 19,17 | -0,52% | 9.872.599,00 |
| 14.03.2024 | 20,20 | 20,21 | 19,17 | 19,27 | -4,60% | 4.800.240,00 |
| 13.03.2024 | 20,29 | 20,48 | 20,17 | 20,20 | -0,35% | 2.764.987,00 |
| 12.03.2024 | 20,11 | 20,30 | 19,92 | 20,27 | 0,75% | 2.832.526,00 |
| 11.03.2024 | 19,77 | 20,25 | 19,57 | 20,12 | 1,67% | 3.072.594,00 |
| 08.03.2024 | 19,71 | 19,85 | 19,67 | 19,79 | 1,23% | 2.243.897,00 |
| 07.03.2024 | 19,45 | 19,79 | 19,25 | 19,55 | 0,83% | 2.337.528,00 |
| 06.03.2024 | 19,46 | 19,65 | 19,35 | 19,39 | 0,15% | 1.485.940,00 |
| 05.03.2024 | 19,24 | 19,43 | 19,08 | 19,36 | 0,05% | 1.738.551,00 |