18,190$
-0,49%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,35 | 18,36 | 18,08 | 18,18 | -0,55% | 2.710.113,00 |
| 14.08.2025 | 18,04 | 18,33 | 18,00 | 18,28 | 0,05% | 2.768.963,00 |
| 13.08.2025 | 18,02 | 18,30 | 17,89 | 18,27 | 1,84% | 3.712.114,00 |
| 12.08.2025 | 17,50 | 17,96 | 17,41 | 17,94 | 3,40% | 4.499.346,00 |
| 11.08.2025 | 17,14 | 17,45 | 17,13 | 17,35 | 1,28% | 3.147.163,00 |
| 08.08.2025 | 17,33 | 17,39 | 17,10 | 17,13 | -0,93% | 3.900.163,00 |
| 07.08.2025 | 17,41 | 17,44 | 17,09 | 17,29 | -0,06% | 5.301.751,00 |
| 06.08.2025 | 17,14 | 17,40 | 17,05 | 17,30 | 1,82% | 4.545.014,00 |
| 05.08.2025 | 17,06 | 17,15 | 16,94 | 16,99 | -0,12% | 5.058.252,00 |
| 04.08.2025 | 16,99 | 17,15 | 16,88 | 17,01 | 0,89% | 4.272.260,00 |
| 01.08.2025 | 16,91 | 17,10 | 16,73 | 16,86 | -0,88% | 5.349.732,00 |
| 31.07.2025 | 17,12 | 17,16 | 16,81 | 17,01 | -0,82% | 5.150.960,00 |
| 30.07.2025 | 17,42 | 17,49 | 17,09 | 17,15 | -1,58% | 5.375.304,00 |
| 29.07.2025 | 17,66 | 17,76 | 17,25 | 17,43 | -1,33% | 4.648.155,00 |
| 28.07.2025 | 17,54 | 17,82 | 17,27 | 17,66 | 1,29% | 6.980.574,00 |
| 25.07.2025 | 17,06 | 17,50 | 16,83 | 17,44 | 3,23% | 10.169.833,00 |
| 24.07.2025 | 18,88 | 18,97 | 16,87 | 16,89 | -16,39% | 17.431.195,00 |
| 23.07.2025 | 20,17 | 20,40 | 19,69 | 20,20 | 1,56% | 5.720.480,00 |
| 22.07.2025 | 19,95 | 20,33 | 19,88 | 19,89 | 0,05% | 4.915.720,00 |
| 21.07.2025 | 19,43 | 19,91 | 19,43 | 19,88 | 2,58% | 5.058.020,00 |
| 18.07.2025 | 19,53 | 19,55 | 19,19 | 19,38 | -0,56% | 3.000.553,00 |
| 17.07.2025 | 19,60 | 19,71 | 19,42 | 19,49 | -0,56% | 3.443.597,00 |
| 16.07.2025 | 19,53 | 19,66 | 19,28 | 19,60 | 0,62% | 3.284.049,00 |
| 15.07.2025 | 19,94 | 20,02 | 19,46 | 19,48 | -2,31% | 2.752.790,00 |
| 14.07.2025 | 19,95 | 20,00 | 19,74 | 19,94 | -0,15% | 2.435.897,00 |
| 11.07.2025 | 20,13 | 20,17 | 19,78 | 19,97 | -1,24% | 3.725.777,00 |
| 10.07.2025 | 20,13 | 20,44 | 20,11 | 20,22 | 0,40% | 2.595.045,00 |
| 09.07.2025 | 20,34 | 20,39 | 19,91 | 20,14 | 0,25% | 2.340.900,00 |
| 08.07.2025 | 20,00 | 20,24 | 19,95 | 20,09 | 0,45% | 3.746.044,00 |
| 07.07.2025 | 20,27 | 20,46 | 19,99 | 20,00 | -2,06% | 1.865.567,00 |
| 03.07.2025 | 20,47 | 20,57 | 20,31 | 20,42 | -0,63% | 2.074.930,00 |
| 02.07.2025 | 20,30 | 20,60 | 19,95 | 20,55 | 1,63% | 3.254.505,00 |
| 01.07.2025 | 19,73 | 20,36 | 19,63 | 20,22 | 2,54% | 3.216.426,00 |
| 30.06.2025 | 19,77 | 19,82 | 19,46 | 19,72 | -0,40% | 2.126.847,00 |
| 27.06.2025 | 19,64 | 19,84 | 19,47 | 19,80 | 1,69% | 4.113.135,00 |
| 26.06.2025 | 19,17 | 19,50 | 19,15 | 19,47 | 1,62% | 2.335.057,00 |
| 25.06.2025 | 19,48 | 19,49 | 19,09 | 19,16 | -1,54% | 5.068.668,00 |
| 24.06.2025 | 19,21 | 19,53 | 18,90 | 19,46 | 1,78% | 2.769.715,00 |
| 23.06.2025 | 18,93 | 19,19 | 18,67 | 19,12 | 0,31% | 2.366.836,00 |
| 20.06.2025 | 19,07 | 19,15 | 18,72 | 19,06 | 0,47% | 6.495.303,00 |
| 18.06.2025 | 18,85 | 19,20 | 18,85 | 18,97 | 0,64% | 2.394.196,00 |
| 17.06.2025 | 19,23 | 19,23 | 18,69 | 18,85 | -2,48% | 2.938.467,00 |
| 16.06.2025 | 19,14 | 19,36 | 18,82 | 19,33 | 2,82% | 2.486.033,00 |
| 13.06.2025 | 19,09 | 19,27 | 18,69 | 18,80 | -2,59% | 1.885.675,00 |
| 12.06.2025 | 19,19 | 19,60 | 19,09 | 19,30 | 0,26% | 2.095.157,00 |
| 11.06.2025 | 19,38 | 19,50 | 19,15 | 19,25 | -0,21% | 1.580.748,00 |
| 10.06.2025 | 19,06 | 19,40 | 19,06 | 19,29 | 1,21% | 1.846.334,00 |
| 09.06.2025 | 18,93 | 19,27 | 18,90 | 19,06 | 1,06% | 2.119.766,00 |
| 06.06.2025 | 18,63 | 18,89 | 18,53 | 18,86 | 1,78% | 1.821.232,00 |
| 05.06.2025 | 18,62 | 18,84 | 18,51 | 18,53 | -0,70% | 2.187.379,00 |
| 04.06.2025 | 18,73 | 18,98 | 18,52 | 18,66 | -0,43% | 2.492.631,00 |
| 03.06.2025 | 18,54 | 18,87 | 18,26 | 18,74 | 0,92% | 2.673.716,00 |
| 02.06.2025 | 18,89 | 18,92 | 18,39 | 18,57 | -1,95% | 3.270.013,00 |
| 30.05.2025 | 19,32 | 19,32 | 18,79 | 18,94 | -2,32% | 3.835.122,00 |
| 29.05.2025 | 19,04 | 19,39 | 18,98 | 19,39 | 1,89% | 2.693.454,00 |
| 28.05.2025 | 19,49 | 19,50 | 18,98 | 19,03 | -2,36% | 3.341.268,00 |
| 27.05.2025 | 19,16 | 19,51 | 18,91 | 19,49 | 2,52% | 3.227.788,00 |
| 23.05.2025 | 18,90 | 19,20 | 18,88 | 19,01 | -2,21% | 2.876.274,00 |
| 22.05.2025 | 19,29 | 19,48 | 19,23 | 19,44 | 0,62% | 2.731.255,00 |
| 21.05.2025 | 19,52 | 19,69 | 19,32 | 19,32 | -2,57% | 2.510.112,00 |
| 20.05.2025 | 20,03 | 20,15 | 19,72 | 19,83 | -0,85% | 2.458.425,00 |
| 19.05.2025 | 19,80 | 20,28 | 19,78 | 20,00 | -0,50% | 3.922.281,00 |
| 16.05.2025 | 20,05 | 20,27 | 20,01 | 20,10 | -0,20% | 4.265.509,00 |
| 15.05.2025 | 19,88 | 20,20 | 19,79 | 20,14 | 1,82% | 5.007.909,00 |
| 14.05.2025 | 19,58 | 19,80 | 19,46 | 19,78 | 0,56% | 5.235.336,00 |
| 13.05.2025 | 19,10 | 19,80 | 18,91 | 19,67 | 3,53% | 8.022.470,00 |
| 12.05.2025 | 18,48 | 19,15 | 18,44 | 19,00 | 10,21% | 6.748.020,00 |
| 09.05.2025 | 17,38 | 17,50 | 17,17 | 17,24 | -0,17% | 3.028.029,00 |
| 08.05.2025 | 17,59 | 17,73 | 16,51 | 17,27 | -0,92% | 7.580.131,00 |
| 07.05.2025 | 16,84 | 17,52 | 16,66 | 17,43 | 4,68% | 8.017.650,00 |
| 06.05.2025 | 15,99 | 16,94 | 15,75 | 16,65 | 2,78% | 7.634.605,00 |
| 05.05.2025 | 16,13 | 16,43 | 16,11 | 16,20 | -1,10% | 5.452.424,00 |
| 02.05.2025 | 16,15 | 16,42 | 15,98 | 16,38 | 3,21% | 5.878.081,00 |
| 01.05.2025 | 15,88 | 16,12 | 15,74 | 15,87 | -0,06% | 4.808.931,00 |
| 30.04.2025 | 15,61 | 15,92 | 15,34 | 15,88 | 0,83% | 3.939.927,00 |
| 29.04.2025 | 15,63 | 15,94 | 15,58 | 15,75 | 0,19% | 2.958.337,00 |
| 28.04.2025 | 15,75 | 16,01 | 15,59 | 15,72 | 0,26% | 3.759.817,00 |
| 25.04.2025 | 15,85 | 15,85 | 15,48 | 15,68 | -0,57% | 3.685.130,00 |
| 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 |