Mattel Inc.
[WKN: 851704 | ISIN: US5770811025]
Aktienkurse
17,870$ 0,34%
Echtzeit-Aktienkurs Mattel Inc.
Bid: Ask:

Aktienkurse zur Mattel Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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% 3.239.158,00
18.12.2024 18,62 18,87 18,10 18,15 -2,73% 2.304.599,00
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% 2.680.680,00
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% 1.601.621,00
11.12.2024 19,11 19,23 18,96 19,19 0,84% 1.883.843,00
10.12.2024 19,07 19,44 18,99 19,03 -0,52% 2.026.978,00
09.12.2024 19,44 19,47 19,11 19,13 -1,19% 1.592.657,00
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% 2.163.780,00
04.12.2024 18,71 20,22 18,62 19,86 5,64% 5.934.814,00
03.12.2024 18,92 18,94 18,69 18,80 -0,63% 2.232.296,00
02.12.2024 18,93 19,19 18,79 18,92 -0,53% 2.588.684,00
29.11.2024 18,90 19,10 18,88 19,02 1,44% 1.504.225,00
27.11.2024 18,79 18,90 18,62 18,75 0,64% 3.023.615,00
26.11.2024 19,09 19,09 18,41 18,63 -2,31% 3.785.351,00
25.11.2024 18,95 19,45 18,92 19,07 2,03% 4.623.377,00
22.11.2024 18,50 18,71 18,35 18,69 1,88% 12.358.305,00
21.11.2024 18,47 18,54 18,26 18,35 -0,03% 592.820,00
20.11.2024 18,24 18,52 18,16 18,35 0,22% 6.820.969,00
19.11.2024 18,25 18,57 17,96 18,31 -0,60% 5.456.259,00
18.11.2024 18,62 18,70 18,36 18,42 -1,34% 2.788.138,00
15.11.2024 19,02 19,19 18,65 18,67 -1,69% 2.687.507,00
14.11.2024 18,78 19,18 18,78 18,99 1,06% 1.682.405,00
13.11.2024 18,97 19,18 18,77 18,79 -0,27% 2.474.231,00
12.11.2024 19,28 19,38 18,80 18,84 -3,16% 3.128.384,00
11.11.2024 19,61 19,74 19,40 19,46 -0,49% 1.957.233,00
08.11.2024 19,27 19,92 19,21 19,55 0,88% 2.468.715,00
07.11.2024 18,97 19,50 18,95 19,38 3,09% 3.243.459,00
06.11.2024 20,40 20,43 18,69 18,80 -6,98% 4.343.848,00
05.11.2024 19,94 20,30 19,80 20,21 0,95% 2.297.708,00
04.11.2024 19,90 20,29 19,86 20,02 0,55% 1.968.782,00
01.11.2024 20,42 20,48 19,79 19,91 -2,38% 3.387.960,00
31.10.2024 20,39 20,60 20,22 20,40 0,22% 2.372.600,00
30.10.2024 19,82 20,44 19,78 20,35 2,62% 2.961.492,00
29.10.2024 19,69 20,07 19,54 19,83 0,56% 3.448.013,00
28.10.2024 19,08 19,79 18,97 19,72 3,79% 4.000.963,00
25.10.2024 18,73 19,30 18,71 19,00 2,32% 3.705.896,00
24.10.2024 18,44 18,75 17,90 18,57 4,44% 4.827.294,00
23.10.2024 17,97 18,11 17,70 17,78 -1,82% 4.024.892,00
22.10.2024 18,36 18,38 18,08 18,11 -1,68% 2.364.702,00
21.10.2024 18,99 19,07 18,40 18,42 -3,36% 2.862.301,00
18.10.2024 18,66 19,07 18,57 19,06 2,25% 3.722.354,00
17.10.2024 18,72 18,72 18,54 18,64 -0,32% 1.962.408,00
16.10.2024 18,68 18,88 18,62 18,70 0,21% 1.960.589,00
15.10.2024 18,86 19,12 18,59 18,66 -1,22% 2.272.449,00
14.10.2024 19,18 19,18 18,57 18,89 -1,72% 1.576.561,00
11.10.2024 19,31 19,46 19,18 19,22 -0,52% 2.236.893,00
10.10.2024 19,29 19,41 19,20 19,32 0,31% 1.345.102,00
09.10.2024 19,27 19,35 19,16 19,26 0,00% 1.207.757,00
08.10.2024 19,32 19,41 18,94 19,26 -0,47% 1.058.330,00
07.10.2024 19,21 19,37 19,00 19,35 0,47% 993.495,00
04.10.2024 19,14 19,43 19,12 19,26 1,50% 1.809.314,00
03.10.2024 18,95 19,02 18,69 18,98 -0,03% 1.619.639,00
02.10.2024 19,07 19,20 18,93 18,98 -0,73% 1.444.418,00
01.10.2024 19,07 19,20 18,83 19,12 0,42% 1.781.580,00
30.09.2024 18,95 19,10 18,82 19,04 0,00% 2.015.958,00
27.09.2024 19,16 19,28 18,86 19,04 0,13% 1.684.974,00
26.09.2024 19,00 19,26 18,88 19,02 1,31% 1.900.767,00
25.09.2024 19,12 19,17 18,72 18,77 -1,98% 2.015.730,00
24.09.2024 19,27 19,40 19,12 19,15 0,00% 1.289.513,00
23.09.2024 19,37 19,37 19,02 19,15 -0,42% 1.880.219,00
20.09.2024 19,30 19,36 18,96 19,23 -1,59% 9.397.144,00
19.09.2024 19,77 19,80 19,34 19,54 0,54% 2.498.933,00
18.09.2024 19,31 19,60 19,18 19,44 0,91% 1.427.954,00
17.09.2024 19,10 19,35 19,00 19,26 1,26% 1.318.027,00
16.09.2024 19,24 19,28 18,96 19,02 0,05% 1.949.835,00
13.09.2024 18,59 19,15 18,59 19,01 2,62% 3.445.098,00
12.09.2024 18,32 18,54 18,26 18,53 1,62% 1.241.632,00
11.09.2024 18,50 18,50 18,01 18,23 -1,94% 2.249.016,00
10.09.2024 18,99 18,99 18,46 18,59 -2,13% 3.179.752,00
09.09.2024 18,43 19,05 18,16 19,00 3,01% 3.075.099,00
06.09.2024 18,69 18,76 18,35 18,44 -1,18% 1.497.993,00
05.09.2024 18,79 18,82 18,51 18,66 -0,27% 1.540.204,00
04.09.2024 18,64 18,87 18,51 18,71 0,05% 2.277.838,00
03.09.2024 18,93 18,99 18,64 18,70 -1,48% 1.554.057,00
30.08.2024 19,25 19,25 18,91 18,98 -0,84% 3.682.207,00
29.08.2024 19,30 19,41 19,07 19,14 -0,67% 2.399.613,00
28.08.2024 19,44 19,52 19,25 19,27 -1,28% 1.776.457,00
27.08.2024 19,50 19,59 19,42 19,52 -0,20% 1.441.755,00
26.08.2024 19,63 19,72 19,49 19,56 0,05% 813.237,00
23.08.2024 19,25 19,56 19,25 19,55 1,69% 1.661.263,00
22.08.2024 19,29 19,38 19,15 19,23 -0,23% 1.630.879,00
21.08.2024 19,15 19,35 19,03 19,27 1,42% 1.625.947,00
20.08.2024 19,07 19,15 18,96 19,00 -0,37% 1.625.333,00
19.08.2024 19,22 19,36 19,05 19,07 -0,78% 1.943.068,00
16.08.2024 19,27 19,54 19,20 19,22 -0,67% 1.411.566,00
15.08.2024 19,37 19,49 19,17 19,35 1,68% 1.309.261,00
14.08.2024 18,94 19,28 18,94 19,03 0,90% 1.743.347,00
13.08.2024 18,58 18,93 18,50 18,86 1,51% 2.151.136,00
12.08.2024 18,96 19,01 18,55 18,58 -2,00% 2.160.952,00
09.08.2024 19,03 19,11 18,79 18,96 -0,26% 2.599.668,00
08.08.2024 18,57 19,06 18,57 19,01 2,54% 1.957.950,00
07.08.2024 18,85 19,30 18,52 18,54 -1,12% 2.429.842,00
06.08.2024 18,32 19,03 18,27 18,75 2,29% 4.149.980,00
05.08.2024 18,09 18,60 17,90 18,33 -3,12% 2.482.618,00
02.08.2024 18,94 19,03 18,65 18,92 -1,36% 1.723.167,00
01.08.2024 19,30 19,56 19,14 19,18 -0,62% 2.620.188,00