15,685$
-0,54%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,85 | 15,85 | 15,48 | 15,68 | -0,57% | 3.684.076,00 |
| 24.04.2025 | 15,40 | 15,90 | 15,40 | 15,77 | 3,55% | 5.115.592,00 |
| 23.04.2025 | 15,12 | 15,86 | 15,01 | 15,23 | 4,46% | 5.735.211,00 |
| 22.04.2025 | 14,78 | 15,02 | 14,53 | 14,58 | 0,21% | 3.936.862,00 |
| 21.04.2025 | 14,65 | 14,72 | 14,26 | 14,55 | -1,89% | 3.522.845,00 |
| 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% | 4.977.334,00 |
| 15.04.2025 | 15,16 | 15,43 | 14,75 | 14,92 | -2,10% | 4.264.898,00 |
| 14.04.2025 | 15,36 | 15,54 | 14,80 | 15,24 | 1,33% | 5.459.521,00 |
| 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% | 6.137.114,00 |
| 09.04.2025 | 14,39 | 16,23 | 14,06 | 15,86 | 7,96% | 9.254.472,00 |
| 08.04.2025 | 16,39 | 16,39 | 14,57 | 14,69 | -6,97% | 5.596.266,00 |
| 07.04.2025 | 15,97 | 16,92 | 15,52 | 15,79 | -4,01% | 6.546.487,00 |
| 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% | 9.847.222,00 |
| 02.04.2025 | 19,30 | 19,91 | 19,23 | 19,87 | 2,26% | 2.967.641,00 |
| 01.04.2025 | 19,42 | 19,66 | 19,29 | 19,43 | 0,05% | 2.665.079,00 |
| 31.03.2025 | 19,13 | 19,54 | 19,01 | 19,42 | 0,62% | 3.320.850,00 |
| 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% | 1.702.452,00 |
| 26.03.2025 | 19,77 | 19,94 | 19,66 | 19,76 | 0,41% | 1.909.598,00 |
| 25.03.2025 | 20,22 | 20,22 | 19,58 | 19,68 | -2,43% | 2.201.904,00 |
| 24.03.2025 | 19,95 | 20,24 | 19,91 | 20,17 | 1,87% | 3.162.526,00 |
| 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% | 2.291.879,00 |
| 19.03.2025 | 19,93 | 20,25 | 19,78 | 20,13 | 0,85% | 2.673.032,00 |
| 18.03.2025 | 20,13 | 20,35 | 19,89 | 19,96 | -1,04% | 2.718.091,00 |
| 17.03.2025 | 19,62 | 20,26 | 19,62 | 20,17 | 2,13% | 3.284.917,00 |
| 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% | 2.935.627,00 |
| 12.03.2025 | 20,66 | 20,74 | 20,23 | 20,49 | -0,82% | 3.119.411,00 |
| 11.03.2025 | 20,73 | 20,85 | 20,35 | 20,66 | -1,01% | 3.087.156,00 |
| 10.03.2025 | 20,87 | 21,34 | 20,80 | 20,87 | -0,62% | 3.906.595,00 |
| 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% | 2.475.558,00 |
| 05.03.2025 | 20,45 | 20,64 | 20,11 | 20,57 | 0,59% | 3.228.252,00 |
| 04.03.2025 | 20,90 | 20,91 | 20,28 | 20,45 | -2,71% | 3.675.852,00 |
| 03.03.2025 | 21,42 | 21,50 | 20,87 | 21,02 | -1,31% | 3.066.053,00 |
| 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% | 4.757.416,00 |
| 26.02.2025 | 21,56 | 21,61 | 21,13 | 21,25 | -1,39% | 3.632.966,00 |
| 25.02.2025 | 21,19 | 21,85 | 21,12 | 21,55 | 1,70% | 5.260.015,00 |
| 24.02.2025 | 21,30 | 21,35 | 21,00 | 21,19 | 0,19% | 4.013.602,00 |
| 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% | 3.347.629,00 |
| 19.02.2025 | 21,67 | 21,81 | 21,56 | 21,78 | -0,05% | 3.366.753,00 |
| 18.02.2025 | 21,96 | 22,04 | 21,55 | 21,79 | -0,68% | 4.228.198,00 |
| 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% | 4.305.739,00 |
| 12.02.2025 | 21,72 | 22,04 | 21,62 | 21,72 | -0,59% | 3.665.813,00 |
| 11.02.2025 | 21,27 | 21,90 | 21,22 | 21,85 | 2,58% | 3.795.339,00 |
| 10.02.2025 | 21,60 | 21,62 | 20,91 | 21,30 | -0,84% | 4.523.358,00 |
| 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% | 7.871.073,00 |
| 05.02.2025 | 21,27 | 21,35 | 20,18 | 20,84 | 15,33% | 18.345.480,00 |
| 04.02.2025 | 17,97 | 18,25 | 17,81 | 18,07 | 1,63% | 4.845.006,00 |
| 03.02.2025 | 18,02 | 18,16 | 17,72 | 17,78 | -4,61% | 3.765.469,00 |
| 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% | 2.014.074,00 |
| 29.01.2025 | 19,02 | 19,02 | 18,60 | 18,78 | 0,64% | 2.496.908,00 |
| 28.01.2025 | 18,57 | 18,72 | 18,36 | 18,66 | 0,43% | 2.095.679,00 |
| 27.01.2025 | 18,20 | 18,65 | 18,20 | 18,58 | 2,20% | 3.135.481,00 |
| 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% | 2.211.456,00 |
| 22.01.2025 | 18,04 | 18,17 | 17,95 | 18,03 | 0,17% | 2.170.984,00 |
| 21.01.2025 | 18,12 | 18,21 | 17,86 | 18,00 | 0,39% | 2.608.955,00 |
| 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% | 2.028.387,00 |
| 15.01.2025 | 18,39 | 18,51 | 17,75 | 17,86 | -1,76% | 2.260.926,00 |
| 14.01.2025 | 18,50 | 18,53 | 17,98 | 18,18 | -1,30% | 2.854.165,00 |
| 13.01.2025 | 18,56 | 18,67 | 18,38 | 18,42 | -1,39% | 3.153.116,00 |
| 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% | 2.710.043,00 |
| 06.01.2025 | 18,06 | 18,63 | 18,04 | 18,33 | 2,17% | 3.556.889,00 |
| 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% | 1.428.806,00 |
| 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% | 1.217.125,00 |
| 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% | 2.071.382,00 |
| 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% | 2.234.182,00 |
| 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% | 3.239.158,00 |
| 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 |