20,640€
3,54%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 20,10 | 21,08 | 19,75 | 20,79 | 4,29% | - |
| 05.02.2025 | 19,25 | 20,22 | 19,25 | 19,94 | 15,36% | 18.945,00 |
| 04.02.2025 | 17,11 | 17,28 | 17,11 | 17,28 | -1,12% | 201,00 |
| 03.02.2025 | 17,86 | 18,24 | 17,48 | 17,48 | -3,96% | 667,00 |
| 31.01.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -0,45% | 243,00 |
| 30.01.2025 | 18,06 | 18,31 | 17,93 | 18,28 | 2,08% | - |
| 29.01.2025 | 17,97 | 18,26 | 17,91 | 17,91 | 0,25% | 1.939,00 |
| 28.01.2025 | 17,71 | 17,86 | 17,59 | 17,86 | 1,48% | 308,00 |
| 27.01.2025 | 17,16 | 17,60 | 17,06 | 17,60 | 2,39% | 1.058,00 |
| 24.01.2025 | 17,20 | 17,33 | 17,19 | 17,19 | -0,64% | 426,00 |
| 23.01.2025 | 17,31 | 17,31 | 17,30 | 17,30 | 0,00% | 198,00 |
| 22.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,06% | 52,00 |
| 21.01.2025 | 17,40 | 17,40 | 17,24 | 17,29 | 0,44% | 569,00 |
| 20.01.2025 | 17,32 | 17,32 | 17,22 | 17,22 | -1,99% | 63,00 |
| 17.01.2025 | 17,40 | 17,57 | 17,30 | 17,57 | 2,12% | 700,00 |
| 16.01.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -3,53% | 107,00 |
| 15.01.2025 | 17,75 | 17,83 | 17,75 | 17,83 | 1,77% | 30,00 |
| 14.01.2025 | 18,10 | 18,10 | 17,52 | 17,52 | -2,96% | 167,00 |
| 13.01.2025 | 18,17 | 18,24 | 18,06 | 18,06 | 0,25% | 864,00 |
| 10.01.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 0,33% | 30,00 |
| 09.01.2025 | 17,98 | 17,98 | 17,95 | 17,95 | 0,90% | 15,00 |
| 08.01.2025 | 17,80 | 17,80 | 17,57 | 17,79 | 2,21% | 600,00 |
| 07.01.2025 | 17,54 | 17,66 | 17,33 | 17,41 | -1,42% | 91,00 |
| 06.01.2025 | 17,30 | 17,79 | 17,16 | 17,66 | 2,29% | 540,00 |
| 03.01.2025 | 17,26 | 17,41 | 17,25 | 17,26 | -0,17% | 485,00 |
| 02.01.2025 | 17,14 | 17,30 | 17,13 | 17,29 | 0,96% | 336,00 |
| 30.12.2024 | 17,26 | 17,27 | 17,10 | 17,13 | -0,35% | 76,00 |
| 27.12.2024 | 17,20 | 17,33 | 17,16 | 17,19 | 1,30% | 940,00 |
| 23.12.2024 | 17,12 | 17,12 | 16,97 | 16,97 | 0,09% | 162,00 |
| 20.12.2024 | 17,12 | 17,12 | 16,95 | 16,95 | -0,76% | 1.102,00 |
| 19.12.2024 | 17,42 | 17,53 | 17,08 | 17,08 | -3,67% | 812,00 |
| 18.12.2024 | 17,87 | 17,87 | 17,72 | 17,73 | 0,25% | 401,00 |
| 17.12.2024 | 17,70 | 17,70 | 17,62 | 17,69 | -2,13% | 1.520,00 |
| 16.12.2024 | 18,05 | 18,07 | 17,88 | 18,07 | -1,39% | 374,00 |
| 13.12.2024 | 18,41 | 18,41 | 18,33 | 18,33 | -0,22% | 19,00 |
| 12.12.2024 | 18,14 | 18,37 | 18,14 | 18,37 | 1,49% | 48,00 |
| 11.12.2024 | 18,16 | 18,16 | 18,10 | 18,10 | 0,39% | 376,00 |
| 10.12.2024 | 18,05 | 18,13 | 18,03 | 18,03 | -1,39% | 681,00 |
| 09.12.2024 | 18,20 | 18,44 | 18,14 | 18,28 | -0,46% | 1.494,00 |
| 06.12.2024 | 18,69 | 18,80 | 18,37 | 18,37 | -1,40% | 1.431,00 |
| 05.12.2024 | 18,89 | 18,90 | 18,63 | 18,63 | -1,97% | 1.687,00 |
| 04.12.2024 | 17,89 | 19,00 | 17,89 | 19,00 | 6,47% | 111,00 |
| 03.12.2024 | 18,00 | 18,03 | 17,85 | 17,85 | -1,30% | 549,00 |
| 02.12.2024 | 18,08 | 18,08 | 18,07 | 18,08 | 0,89% | 59,00 |
| 29.11.2024 | 17,76 | 17,96 | 17,76 | 17,92 | 1,16% | 437,00 |
| 28.11.2024 | 17,88 | 17,88 | 17,71 | 17,72 | 0,62% | 280,00 |
| 27.11.2024 | 17,68 | 17,68 | 17,61 | 17,61 | -0,59% | 24,00 |
| 26.11.2024 | 18,05 | 18,05 | 17,71 | 17,71 | -2,91% | 367,00 |
| 25.11.2024 | 17,84 | 18,50 | 17,84 | 18,24 | 2,18% | 455,00 |
| 22.11.2024 | 17,55 | 17,87 | 17,52 | 17,85 | 1,61% | 1.151,00 |
| 21.11.2024 | 17,42 | 17,63 | 17,37 | 17,57 | 1,37% | - |
| 20.11.2024 | 17,47 | 17,47 | 17,33 | 17,33 | -0,14% | 54,00 |
| 19.11.2024 | 17,29 | 17,36 | 17,29 | 17,36 | -0,46% | 235,00 |
| 18.11.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -3,09% | 600,00 |
| 15.11.2024 | 17,98 | 17,99 | 17,98 | 17,99 | 0,13% | 21,00 |
| 14.11.2024 | 17,81 | 18,18 | 17,78 | 17,97 | 2,12% | - |
| 13.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,81% | 200,00 |
| 12.11.2024 | 18,37 | 18,37 | 17,92 | 17,92 | -2,29% | 218,00 |
| 11.11.2024 | 18,18 | 18,52 | 18,18 | 18,34 | -0,57% | 762,00 |
| 08.11.2024 | 17,89 | 18,45 | 17,89 | 18,45 | 3,22% | 380,00 |
| 07.11.2024 | 17,39 | 17,87 | 17,37 | 17,87 | 0,87% | 1.413,00 |
| 06.11.2024 | 18,99 | 19,08 | 17,72 | 17,72 | -4,24% | 1.730,00 |
| 05.11.2024 | 18,29 | 18,50 | 18,29 | 18,50 | 0,76% | 640,00 |
| 04.11.2024 | 18,17 | 18,36 | 18,16 | 18,36 | 0,03% | 726,00 |
| 01.11.2024 | 18,68 | 18,94 | 18,36 | 18,36 | -2,26% | 26,00 |
| 31.10.2024 | 18,59 | 18,78 | 18,36 | 18,78 | 0,70% | 1.860,00 |
| 30.10.2024 | 18,20 | 18,65 | 18,13 | 18,65 | 2,11% | 180,00 |
| 29.10.2024 | 18,23 | 18,50 | 18,23 | 18,27 | 0,36% | 1.480,00 |
| 28.10.2024 | 17,59 | 18,20 | 17,59 | 18,20 | 6,62% | 230,00 |
| 25.10.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,41% | 10,00 |
| 24.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 2,75% | 130,00 |
| 23.10.2024 | 16,62 | 16,62 | 16,55 | 16,55 | -1,87% | 45,00 |
| 22.10.2024 | 17,07 | 17,07 | 16,86 | 16,86 | -3,13% | 101,00 |
| 21.10.2024 | 17,68 | 17,68 | 17,41 | 17,41 | 0,52% | 308,00 |
| 18.10.2024 | 17,34 | 17,34 | 17,32 | 17,32 | 1,11% | 415,00 |
| 17.10.2024 | 17,13 | 17,13 | 17,11 | 17,13 | -0,58% | 277,00 |
| 16.10.2024 | 17,03 | 17,23 | 17,03 | 17,23 | -0,73% | 25,00 |
| 15.10.2024 | 17,38 | 17,53 | 17,26 | 17,35 | 0,83% | - |
| 14.10.2024 | 17,59 | 17,59 | 17,21 | 17,21 | -2,69% | 164,00 |
| 11.10.2024 | 17,53 | 17,69 | 17,53 | 17,69 | -0,03% | 274,00 |
| 10.10.2024 | 17,50 | 17,69 | 17,50 | 17,69 | 0,86% | 643,00 |
| 09.10.2024 | 17,45 | 17,54 | 17,45 | 17,54 | 0,86% | 419,00 |
| 08.10.2024 | 17,51 | 17,58 | 17,39 | 17,39 | -0,91% | 164,00 |
| 07.10.2024 | 17,60 | 17,60 | 17,55 | 17,55 | -0,11% | 35,00 |
| 04.10.2024 | 17,50 | 17,57 | 17,50 | 17,57 | 2,99% | 18,00 |
| 03.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,76% | 120,00 |
| 02.10.2024 | 17,30 | 17,30 | 17,19 | 17,19 | 0,41% | 8,00 |
| 01.10.2024 | 16,99 | 17,12 | 16,99 | 17,12 | 1,30% | 167,00 |
| 30.09.2024 | 16,90 | 16,91 | 16,90 | 16,90 | -1,29% | 36,00 |
| 27.09.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,12% | 10,00 |
| 26.09.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,62% | 496,00 |
| 25.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,64% | 40,00 |
| 24.09.2024 | 17,13 | 17,13 | 17,11 | 17,11 | -0,47% | 68,00 |
| 23.09.2024 | 17,19 | 17,19 | 17,19 | 17,19 | 0,97% | 265,00 |
| 20.09.2024 | 17,40 | 17,40 | 17,02 | 17,02 | -3,16% | 190,00 |
| 19.09.2024 | 17,48 | 17,58 | 17,48 | 17,58 | 1,94% | 180,00 |
| 18.09.2024 | 17,24 | 17,24 | 17,24 | 17,24 | 0,29% | 1,00 |
| 17.09.2024 | 17,16 | 17,19 | 17,16 | 17,19 | 0,76% | 295,00 |
| 16.09.2024 | 17,23 | 17,23 | 17,02 | 17,06 | 2,65% | 85,00 |
| 13.09.2024 | 16,61 | 16,62 | 16,61 | 16,62 | 0,76% | 74,00 |