15,905$
-0,72%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 15,79 | 16,06 | 15,55 | 15,91 | -0,72% | 4.036.212,00 |
| 05.03.2026 | 15,90 | 16,10 | 15,73 | 16,02 | 1,14% | 6.491.582,00 |
| 04.03.2026 | 16,17 | 16,26 | 15,82 | 15,84 | -1,86% | 6.813.571,00 |
| 03.03.2026 | 16,22 | 16,35 | 15,72 | 16,14 | -1,59% | 4.601.917,00 |
| 02.03.2026 | 16,59 | 16,64 | 16,21 | 16,40 | -3,24% | 3.975.755,00 |
| 27.02.2026 | 16,74 | 17,04 | 16,68 | 16,95 | -0,76% | 5.642.691,00 |
| 26.02.2026 | 16,94 | 17,31 | 16,93 | 17,08 | 1,36% | 5.759.217,00 |
| 25.02.2026 | 17,41 | 17,52 | 16,68 | 16,85 | -3,71% | 7.268.257,00 |
| 24.02.2026 | 17,28 | 17,56 | 17,27 | 17,50 | 1,57% | 5.143.212,00 |
| 23.02.2026 | 17,26 | 17,54 | 17,00 | 17,23 | -1,03% | 7.467.415,00 |
| 20.02.2026 | 17,20 | 18,24 | 17,17 | 17,41 | -0,06% | 7.986.147,00 |
| 19.02.2026 | 17,23 | 17,54 | 17,10 | 17,42 | 0,81% | 6.611.544,00 |
| 18.02.2026 | 16,81 | 17,53 | 16,70 | 17,28 | 2,61% | 7.299.054,00 |
| 17.02.2026 | 16,50 | 17,31 | 16,49 | 16,84 | 2,25% | 9.472.672,00 |
| 13.02.2026 | 16,14 | 16,73 | 16,10 | 16,47 | 3,91% | 9.761.045,00 |
| 12.02.2026 | 16,00 | 16,22 | 14,75 | 15,85 | 0,32% | 18.508.796,00 |
| 11.02.2026 | 15,08 | 16,46 | 15,05 | 15,80 | -24,98% | 40.089.442,00 |
| 10.02.2026 | 21,54 | 22,48 | 21,00 | 21,06 | -2,23% | 16.259.693,00 |
| 09.02.2026 | 21,43 | 21,74 | 21,33 | 21,54 | 0,23% | 3.078.532,00 |
| 06.02.2026 | 21,12 | 21,54 | 21,07 | 21,49 | 1,80% | 2.762.235,00 |
| 05.02.2026 | 21,19 | 21,44 | 20,89 | 21,11 | -0,85% | 2.497.199,00 |
| 04.02.2026 | 21,20 | 21,40 | 20,92 | 21,29 | 0,47% | 4.627.104,00 |
| 03.02.2026 | 21,31 | 21,69 | 21,02 | 21,19 | -0,24% | 2.770.746,00 |
| 02.02.2026 | 20,77 | 21,29 | 20,59 | 21,24 | 1,68% | 2.969.752,00 |
| 30.01.2026 | 20,75 | 20,92 | 20,46 | 20,89 | 0,58% | 2.932.189,00 |
| 29.01.2026 | 20,39 | 20,80 | 20,10 | 20,77 | 2,09% | 2.755.894,00 |
| 28.01.2026 | 20,26 | 20,49 | 20,13 | 20,35 | 0,57% | 1.865.379,00 |
| 27.01.2026 | 20,60 | 20,61 | 20,18 | 20,23 | -1,84% | 1.637.991,00 |
| 26.01.2026 | 20,61 | 20,84 | 20,60 | 20,61 | -0,29% | 1.809.400,00 |
| 23.01.2026 | 20,79 | 21,01 | 20,46 | 20,67 | -1,01% | 2.659.220,00 |
| 22.01.2026 | 21,23 | 21,35 | 20,76 | 20,88 | -1,09% | 2.196.580,00 |
| 21.01.2026 | 20,77 | 21,22 | 20,65 | 21,11 | 2,33% | 1.878.978,00 |
| 20.01.2026 | 20,56 | 20,86 | 20,41 | 20,63 | -1,95% | 3.008.892,00 |
| 16.01.2026 | 21,65 | 21,68 | 20,93 | 21,04 | -3,26% | 2.258.838,00 |
| 15.01.2026 | 21,28 | 21,76 | 21,20 | 21,75 | 2,79% | 2.690.809,00 |
| 14.01.2026 | 21,60 | 21,76 | 21,00 | 21,16 | -2,53% | 3.484.973,00 |
| 13.01.2026 | 21,39 | 21,81 | 21,36 | 21,71 | 1,16% | 2.776.866,00 |
| 12.01.2026 | 21,34 | 21,64 | 21,09 | 21,46 | -0,09% | 2.164.294,00 |
| 09.01.2026 | 21,79 | 22,01 | 21,10 | 21,48 | -3,07% | 4.587.663,00 |
| 08.01.2026 | 21,46 | 22,26 | 21,45 | 22,16 | 2,45% | 3.809.182,00 |
| 07.01.2026 | 21,24 | 21,87 | 21,07 | 21,63 | 1,69% | 3.939.505,00 |
| 06.01.2026 | 20,57 | 21,29 | 20,36 | 21,27 | 3,40% | 4.761.734,00 |
| 05.01.2026 | 19,94 | 20,73 | 19,94 | 20,57 | 2,64% | 3.852.955,00 |