15,195$
-1,14%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 15,18 | 15,28 | 14,99 | 15,21 | -1,07% | 3.471.335,00 |
| 29.07.2026 | 15,36 | 15,53 | 15,23 | 15,38 | -0,36% | 3.522.478,00 |
| 28.07.2026 | 14,89 | 15,50 | 14,87 | 15,43 | 4,22% | 4.198.464,00 |
| 27.07.2026 | 14,51 | 14,82 | 14,48 | 14,81 | 3,24% | 3.150.909,00 |
| 24.07.2026 | 14,21 | 14,37 | 14,11 | 14,34 | 0,56% | 2.613.751,00 |
| 23.07.2026 | 14,27 | 14,35 | 14,12 | 14,26 | -1,01% | 4.166.118,00 |
| 22.07.2026 | 14,24 | 14,49 | 13,99 | 14,41 | 1,44% | 4.569.862,00 |
| 21.07.2026 | 14,17 | 14,56 | 14,12 | 14,20 | 0,46% | 5.294.425,00 |
| 20.07.2026 | 14,34 | 14,47 | 14,11 | 14,14 | -1,15% | 7.236.496,00 |
| 17.07.2026 | 14,70 | 14,80 | 14,25 | 14,30 | -2,36% | 4.579.592,00 |
| 16.07.2026 | 13,89 | 14,83 | 13,89 | 14,65 | 5,66% | 9.574.272,00 |
| 15.07.2026 | 13,68 | 14,04 | 13,68 | 13,86 | 1,32% | 4.239.126,00 |
| 14.07.2026 | 13,79 | 13,86 | 13,40 | 13,68 | -0,98% | 5.922.545,00 |
| 13.07.2026 | 13,49 | 14,27 | 13,49 | 13,82 | 3,64% | 8.466.540,00 |
| 10.07.2026 | 13,25 | 13,39 | 13,17 | 13,33 | 1,14% | 2.990.912,00 |
| 09.07.2026 | 12,89 | 13,21 | 12,73 | 13,18 | 0,04% | 5.981.562,00 |
| 08.07.2026 | 13,33 | 13,41 | 12,95 | 13,18 | -1,83% | 5.215.902,00 |
| 07.07.2026 | 13,21 | 13,50 | 13,11 | 13,42 | 2,91% | 6.535.341,00 |
| 06.07.2026 | 13,35 | 13,46 | 12,92 | 13,04 | -2,25% | 5.122.486,00 |
| 02.07.2026 | 13,84 | 13,90 | 13,17 | 13,34 | -2,98% | 4.936.980,00 |
| 01.07.2026 | 13,92 | 13,99 | 13,69 | 13,75 | -1,01% | 4.025.129,00 |
| 30.06.2026 | 13,70 | 13,98 | 13,55 | 13,89 | 1,42% | 4.069.794,00 |
| 29.06.2026 | 14,02 | 14,08 | 13,66 | 13,70 | -2,04% | 4.975.609,00 |
| 26.06.2026 | 13,87 | 14,24 | 13,82 | 13,98 | 1,16% | 6.076.145,00 |
| 25.06.2026 | 13,83 | 14,17 | 13,68 | 13,82 | -0,36% | 2.906.322,00 |
| 24.06.2026 | 13,77 | 14,05 | 13,64 | 13,87 | 0,65% | 3.738.179,00 |
| 23.06.2026 | 13,93 | 13,95 | 13,62 | 13,78 | -0,79% | 4.118.089,00 |
| 22.06.2026 | 13,89 | 14,08 | 13,78 | 13,89 | -1,07% | 3.394.602,00 |
| 18.06.2026 | 13,77 | 14,33 | 13,66 | 14,04 | 2,63% | 9.904.438,00 |
| 17.06.2026 | 14,13 | 14,22 | 13,62 | 13,68 | -3,25% | 4.187.664,00 |
| 16.06.2026 | 14,37 | 14,51 | 14,07 | 14,14 | -1,53% | 3.347.874,00 |
| 15.06.2026 | 14,69 | 14,90 | 14,27 | 14,36 | -1,98% | 4.770.934,00 |
| 12.06.2026 | 14,74 | 14,90 | 14,64 | 14,65 | -0,07% | 3.363.962,00 |
| 11.06.2026 | 14,61 | 14,75 | 14,37 | 14,66 | -0,20% | 3.604.416,00 |
| 10.06.2026 | 14,42 | 14,77 | 14,21 | 14,69 | 1,42% | 5.607.778,00 |
| 09.06.2026 | 14,26 | 14,77 | 14,21 | 14,49 | 1,86% | 3.603.376,00 |
| 08.06.2026 | 14,02 | 14,40 | 13,99 | 14,22 | 0,99% | 4.049.872,00 |
| 05.06.2026 | 14,22 | 14,27 | 13,95 | 14,08 | -0,78% | 3.841.629,00 |
| 04.06.2026 | 14,51 | 14,53 | 14,03 | 14,19 | -1,05% | 3.395.851,00 |
| 03.06.2026 | 14,30 | 14,45 | 14,26 | 14,34 | -0,28% | 2.941.037,00 |
| 02.06.2026 | 14,82 | 14,83 | 14,19 | 14,38 | -3,20% | 4.413.711,00 |
| 01.06.2026 | 14,93 | 14,93 | 14,56 | 14,86 | -0,57% | 4.159.981,00 |
| 29.05.2026 | 14,84 | 15,10 | 14,81 | 14,94 | 0,27% | 4.204.966,00 |
| 28.05.2026 | 14,86 | 15,11 | 14,78 | 14,90 | -0,03% | 3.319.860,00 |
| 27.05.2026 | 15,14 | 15,39 | 14,88 | 14,91 | -1,09% | 3.624.182,00 |
| 26.05.2026 | 15,10 | 15,35 | 15,01 | 15,07 | -0,13% | 3.670.664,00 |
| 22.05.2026 | 14,96 | 15,21 | 14,96 | 15,09 | 0,80% | 3.966.142,00 |
| 21.05.2026 | 14,70 | 15,11 | 14,31 | 14,97 | 0,54% | 4.367.426,00 |
| 20.05.2026 | 14,96 | 14,98 | 14,26 | 14,89 | -0,83% | 6.408.892,00 |
| 19.05.2026 | 15,00 | 15,15 | 14,75 | 15,02 | 0,50% | 3.386.544,00 |
| 18.05.2026 | 15,22 | 15,43 | 14,92 | 14,94 | -1,39% | 3.922.729,00 |
| 15.05.2026 | 15,13 | 15,31 | 14,93 | 15,15 | 0,26% | 4.829.237,00 |
| 14.05.2026 | 14,92 | 15,20 | 14,87 | 15,11 | 1,89% | 3.798.289,00 |
| 13.05.2026 | 15,00 | 15,09 | 14,72 | 14,83 | -2,31% | 5.091.904,00 |
| 12.05.2026 | 15,15 | 15,51 | 15,04 | 15,18 | 1,23% | 6.082.974,00 |
| 11.05.2026 | 15,33 | 15,39 | 14,90 | 15,00 | -2,57% | 4.113.531,00 |
| 08.05.2026 | 15,20 | 15,56 | 15,04 | 15,39 | 2,53% | 6.535.376,00 |
| 07.05.2026 | 15,24 | 15,35 | 14,85 | 15,01 | -0,43% | 2.985.885,00 |
| 06.05.2026 | 14,97 | 15,40 | 14,97 | 15,08 | 2,41% | 5.086.615,00 |
| 05.05.2026 | 14,86 | 14,98 | 14,58 | 14,72 | -0,94% | 4.391.014,00 |
| 04.05.2026 | 14,90 | 15,08 | 14,64 | 14,86 | -0,47% | 3.592.961,00 |
| 01.05.2026 | 15,11 | 15,35 | 14,70 | 14,93 | -1,06% | 5.641.640,00 |
| 30.04.2026 | 14,66 | 15,18 | 14,50 | 15,09 | 1,31% | 8.234.655,00 |
| 29.04.2026 | 14,79 | 15,30 | 14,70 | 14,90 | 0,71% | 6.877.629,00 |
| 28.04.2026 | 14,75 | 15,00 | 14,63 | 14,79 | 0,48% | 5.212.783,00 |
| 27.04.2026 | 14,59 | 15,01 | 14,55 | 14,72 | 1,24% | 3.574.151,00 |
| 24.04.2026 | 14,75 | 14,96 | 14,52 | 14,54 | -1,46% | 3.940.471,00 |
| 23.04.2026 | 15,21 | 15,43 | 14,69 | 14,76 | -2,64% | 3.857.589,00 |
| 22.04.2026 | 14,99 | 15,23 | 14,82 | 15,16 | 1,85% | 5.590.271,00 |
| 21.04.2026 | 15,07 | 15,22 | 14,48 | 14,88 | -0,20% | 7.229.191,00 |
| 20.04.2026 | 15,06 | 15,12 | 14,87 | 14,91 | -1,84% | 3.502.647,00 |
| 17.04.2026 | 15,14 | 15,48 | 15,13 | 15,19 | 1,20% | 3.582.804,00 |
| 16.04.2026 | 14,84 | 15,11 | 14,79 | 15,01 | 1,04% | 4.921.086,00 |
| 15.04.2026 | 14,59 | 14,86 | 14,46 | 14,86 | 2,10% | 3.703.459,00 |
| 14.04.2026 | 14,56 | 14,87 | 14,54 | 14,55 | 0,17% | 4.921.236,00 |
| 13.04.2026 | 14,48 | 14,54 | 14,28 | 14,53 | -0,79% | 3.243.429,00 |
| 10.04.2026 | 14,72 | 14,88 | 14,49 | 14,64 | 0,00% | 3.090.974,00 |
| 09.04.2026 | 14,38 | 14,74 | 14,18 | 14,64 | 1,24% | 4.017.725,00 |
| 08.04.2026 | 14,88 | 15,08 | 14,38 | 14,46 | 0,28% | 4.969.146,00 |
| 07.04.2026 | 14,44 | 14,71 | 14,32 | 14,42 | -0,62% | 4.170.319,00 |
| 06.04.2026 | 14,30 | 14,56 | 14,24 | 14,51 | 1,04% | 4.030.006,00 |
| 02.04.2026 | 14,35 | 14,71 | 14,22 | 14,36 | -1,37% | 4.285.268,00 |
| 01.04.2026 | 14,53 | 14,66 | 14,30 | 14,56 | 0,28% | 4.571.777,00 |
| 31.03.2026 | 14,37 | 14,66 | 14,15 | 14,52 | 2,54% | 4.161.262,00 |
| 30.03.2026 | 14,37 | 14,48 | 14,10 | 14,16 | -0,98% | 5.506.896,00 |
| 27.03.2026 | 14,55 | 14,60 | 14,25 | 14,30 | -2,12% | 4.337.794,00 |
| 26.03.2026 | 14,75 | 15,00 | 14,58 | 14,61 | -1,75% | 2.905.842,00 |
| 25.03.2026 | 15,05 | 15,16 | 14,56 | 14,87 | -0,54% | 4.275.970,00 |
| 24.03.2026 | 14,90 | 15,24 | 14,81 | 14,95 | -0,66% | 5.186.350,00 |
| 23.03.2026 | 15,17 | 15,37 | 14,93 | 15,05 | 1,48% | 4.291.998,00 |
| 20.03.2026 | 14,91 | 15,22 | 14,75 | 14,83 | -1,07% | 6.272.527,00 |
| 19.03.2026 | 14,85 | 15,27 | 14,80 | 14,99 | 0,57% | 6.133.737,00 |
| 18.03.2026 | 15,50 | 15,72 | 14,90 | 14,91 | -5,06% | 4.610.857,00 |
| 17.03.2026 | 15,88 | 16,05 | 15,68 | 15,70 | -0,38% | 3.205.840,00 |
| 16.03.2026 | 16,17 | 16,27 | 15,74 | 15,76 | -1,87% | 3.486.647,00 |
| 13.03.2026 | 16,37 | 16,38 | 15,96 | 16,06 | -0,99% | 2.717.174,00 |
| 12.03.2026 | 15,94 | 16,38 | 15,82 | 16,22 | 0,68% | 4.466.199,00 |
| 11.03.2026 | 16,37 | 16,37 | 16,05 | 16,11 | 0,44% | 3.098.560,00 |
| 10.03.2026 | 15,94 | 16,27 | 15,62 | 16,04 | 0,19% | 3.219.482,00 |
| 09.03.2026 | 15,66 | 16,07 | 15,32 | 16,01 | 0,69% | 4.004.197,00 |