Mattel
[WKN: 851704 | ISIN: US5770811025]
Aktienkurse
19,459$ -0,87%
Echtzeit-Aktienkurs Mattel
Bid: Ask:

Aktienkurse zur Mattel Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2024 19,61 19,71 19,33 19,46 -0,87% 2.324.405,00
23.02.2024 19,76 19,87 19,61 19,63 -0,46% 3.196.596,00
22.02.2024 19,76 19,92 19,66 19,72 0,31% 2.832.900,00
21.02.2024 19,30 19,71 19,29 19,66 1,65% 3.740.520,00
20.02.2024 19,07 19,55 19,00 19,34 0,47% 4.015.635,00
16.02.2024 18,95 19,51 18,81 19,25 1,16% 3.136.018,00
15.02.2024 19,34 19,49 18,97 19,03 -1,35% 2.761.073,00
14.02.2024 18,98 19,30 18,92 19,29 2,39% 4.281.612,00
13.02.2024 18,61 18,89 18,41 18,84 -1,72% 4.933.152,00
12.02.2024 18,93 19,25 18,88 19,17 1,48% 5.121.840,00
09.02.2024 18,84 19,01 18,44 18,89 0,11% 5.311.262,00
08.02.2024 19,01 19,34 18,51 18,87 0,32% 7.507.267,00
07.02.2024 18,52 18,87 18,35 18,81 1,62% 4.644.123,00
06.02.2024 18,50 18,72 18,39 18,51 0,19% 4.471.444,00
05.02.2024 18,59 18,68 18,31 18,48 -2,87% 2.915.622,00
02.02.2024 18,79 19,19 18,54 19,02 4,16% 5.698.183,00
01.02.2024 17,96 18,36 17,88 18,26 2,13% 3.558.895,00
31.01.2024 18,17 18,34 17,83 17,88 -1,54% 2.325.544,00
30.01.2024 18,24 18,48 18,15 18,16 -0,95% 2.243.809,00
29.01.2024 18,35 18,40 18,14 18,34 -0,08% 2.570.416,00
26.01.2024 18,26 18,67 18,22 18,35 1,38% 3.391.489,00
25.01.2024 17,96 18,19 17,80 18,10 1,49% 3.614.742,00
24.01.2024 17,86 17,89 17,69 17,84 0,08% 2.021.862,00
23.01.2024 17,86 18,02 17,69 17,82 0,17% 1.680.551,00
22.01.2024 17,98 18,04 17,67 17,79 -0,45% 2.178.464,00
19.01.2024 17,68 17,91 17,49 17,87 1,13% 3.429.005,00
18.01.2024 17,53 17,71 17,38 17,67 1,49% 2.183.829,00
17.01.2024 17,19 17,66 16,98 17,41 -2,63% 4.874.829,00
16.01.2024 18,06 18,17 17,66 17,88 -2,03% 2.777.373,00
12.01.2024 18,41 18,55 18,19 18,25 -0,19% 2.477.475,00
11.01.2024 18,42 18,52 18,21 18,29 -0,95% 1.623.033,00
10.01.2024 18,29 18,47 18,23 18,46 0,93% 1.751.456,00
09.01.2024 18,35 18,51 18,26 18,29 -1,14% 1.980.201,00
08.01.2024 18,16 18,50 18,12 18,50 1,76% 1.750.053,00
05.01.2024 18,18 18,34 18,03 18,18 -0,16% 2.580.273,00
04.01.2024 18,00 18,39 17,90 18,21 -0,71% 3.628.397,00
03.01.2024 18,54 18,60 18,23 18,34 -2,29% 2.394.850,00
02.01.2024 18,80 19,11 18,62 18,77 -0,58% 2.049.187,00
29.12.2023 19,07 19,23 18,75 18,88 -1,31% 1.718.440,00
28.12.2023 18,94 19,15 18,86 19,13 0,74% 2.034.003,00
27.12.2023 19,10 19,16 18,93 18,99 -0,58% 1.800.824,00
26.12.2023 19,12 19,19 19,02 19,10 -0,10% 1.386.604,00
22.12.2023 19,01 19,21 18,91 19,12 0,37% 1.525.323,00
21.12.2023 18,94 19,08 18,85 19,05 1,49% 1.745.067,00
20.12.2023 19,24 19,35 18,71 18,77 -2,70% 3.321.883,00
19.12.2023 19,45 19,57 19,24 19,29 -0,36% 1.822.406,00
18.12.2023 19,04 19,37 18,93 19,36 1,73% 2.307.585,00
15.12.2023 19,10 19,16 18,78 19,03 -0,16% 5.509.333,00
14.12.2023 19,32 19,72 18,97 19,06 0,32% 2.868.034,00
13.12.2023 18,60 19,21 18,45 19,00 2,21% 3.104.654,00
12.12.2023 18,51 18,70 18,19 18,59 -1,65% 6.398.782,00
11.12.2023 18,87 18,96 18,58 18,90 0,01% 2.559.110,00
08.12.2023 19,03 19,20 18,85 18,90 -1,00% 3.890.563,00
07.12.2023 19,01 19,17 18,85 19,09 0,58% 1.777.411,00
06.12.2023 19,00 19,25 18,91 18,98 0,42% 1.832.110,00
05.12.2023 19,39 19,45 18,90 18,90 -3,08% 2.049.046,00
04.12.2023 19,41 19,71 19,38 19,50 0,10% 2.011.821,00
01.12.2023 19,00 19,49 18,93 19,48 2,50% 1.663.218,00
30.11.2023 19,17 19,28 18,94 19,01 -0,81% 1.860.163,00
29.11.2023 19,00 19,26 18,94 19,16 1,27% 2.285.327,00
28.11.2023 18,67 19,05 18,57 18,92 1,12% 1.898.338,00
27.11.2023 18,66 18,80 18,49 18,71 -0,32% 1.773.636,00
24.11.2023 18,50 18,78 18,41 18,77 1,19% 870.802,00
22.11.2023 18,24 18,61 18,21 18,55 2,15% 2.391.560,00
21.11.2023 18,30 18,33 18,03 18,16 -1,25% 3.592.405,00
20.11.2023 18,75 18,75 18,38 18,39 -1,87% 2.909.001,00
17.11.2023 18,94 19,08 18,53 18,74 -0,90% 3.014.881,00
16.11.2023 19,19 19,19 18,57 18,91 -1,30% 3.415.652,00
15.11.2023 18,85 19,40 18,76 19,16 2,00% 4.803.279,00
14.11.2023 18,66 18,93 18,51 18,79 2,99% 4.961.232,00
13.11.2023 18,48 18,50 18,15 18,24 -1,35% 2.431.566,00
10.11.2023 18,79 18,84 18,28 18,49 -1,12% 3.556.112,00
09.11.2023 19,15 19,15 18,64 18,70 -1,73% 2.375.160,00
08.11.2023 19,20 19,26 18,87 19,03 -0,73% 4.117.895,00
07.11.2023 19,19 19,34 19,12 19,17 -0,31% 2.709.322,00
06.11.2023 19,52 19,70 19,15 19,23 -0,98% 2.642.953,00
03.11.2023 19,68 19,78 19,37 19,42 0,05% 3.012.623,00
02.11.2023 19,47 19,91 19,28 19,41 0,41% 3.290.355,00
01.11.2023 19,00 19,33 18,92 19,33 1,31% 2.578.401,00
31.10.2023 18,76 19,17 18,68 19,08 1,65% 3.898.832,00
30.10.2023 18,63 18,87 18,45 18,77 1,84% 4.114.439,00
27.10.2023 18,51 19,02 18,36 18,43 -0,81% 6.459.193,00
26.10.2023 16,80 18,80 16,20 18,58 -7,75% 16.143.544,00
25.10.2023 20,12 20,19 19,70 20,14 -0,35% 5.302.671,00
24.10.2023 19,97 20,36 19,89 20,21 1,92% 7.180.760,00
23.10.2023 20,29 20,36 19,72 19,83 -3,08% 7.466.944,00
20.10.2023 20,87 21,03 20,33 20,46 -1,30% 2.578.827,00
19.10.2023 20,93 21,14 20,63 20,73 -1,47% 2.992.180,00
18.10.2023 21,23 21,26 20,96 21,04 -1,68% 2.059.782,00
17.10.2023 20,50 21,53 20,40 21,40 4,24% 3.120.667,00
16.10.2023 20,38 20,75 20,23 20,53 1,53% 1.937.041,00
13.10.2023 20,06 20,31 20,02 20,22 0,65% 1.334.633,00
12.10.2023 20,93 20,95 19,97 20,09 -3,92% 3.196.682,00
11.10.2023 20,97 21,19 20,79 20,91 -0,33% 1.524.383,00
10.10.2023 20,82 21,20 20,82 20,98 0,62% 1.658.472,00
09.10.2023 20,49 20,92 20,45 20,85 0,97% 1.363.856,00
06.10.2023 20,55 20,81 19,97 20,65 -0,39% 3.219.208,00
05.10.2023 21,35 21,35 20,69 20,73 -2,99% 2.147.187,00
04.10.2023 21,30 21,54 21,15 21,37 0,19% 1.887.769,00
03.10.2023 21,71 21,74 21,10 21,33 -2,07% 2.531.475,00