16,055€
0,97%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,08 | 16,09 | 15,83 | 16,04 | 0,85% | 522,00 |
| 04.09.2025 | 15,72 | 15,90 | 15,72 | 15,90 | 2,07% | 82,00 |
| 03.09.2025 | 15,56 | 15,73 | 15,49 | 15,58 | 1,42% | - |
| 02.09.2025 | 15,52 | 15,58 | 15,36 | 15,36 | -1,06% | 718,00 |
| 01.09.2025 | 15,55 | 15,70 | 15,48 | 15,53 | -0,86% | 2.168,00 |
| 29.08.2025 | 15,72 | 15,72 | 15,66 | 15,66 | -0,98% | 1.194,00 |
| 28.08.2025 | 15,89 | 15,89 | 15,82 | 15,82 | -1,19% | 295,00 |
| 27.08.2025 | 16,08 | 16,08 | 16,01 | 16,01 | 0,98% | 160,00 |
| 26.08.2025 | 15,63 | 16,00 | 15,63 | 15,85 | 0,92% | 1.255,00 |
| 25.08.2025 | 15,60 | 15,76 | 15,59 | 15,71 | 0,71% | 436,00 |
| 22.08.2025 | 15,42 | 15,60 | 15,42 | 15,60 | 3,11% | 250,00 |
| 21.08.2025 | 15,21 | 15,21 | 15,06 | 15,13 | 0,57% | 209,00 |
| 20.08.2025 | 15,22 | 15,22 | 15,04 | 15,04 | -2,18% | 4,00 |
| 19.08.2025 | 15,38 | 15,38 | 15,38 | 15,38 | -0,10% | 117,00 |
| 18.08.2025 | 15,63 | 15,63 | 15,39 | 15,39 | -1,60% | 1.233,00 |
| 15.08.2025 | 15,71 | 15,82 | 15,49 | 15,64 | 0,45% | 4.711,00 |
| 14.08.2025 | 15,62 | 15,67 | 15,41 | 15,57 | 0,00% | - |
| 13.08.2025 | 15,42 | 15,57 | 15,42 | 15,57 | 1,80% | 766,00 |
| 12.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 2,27% | 280,00 |
| 11.08.2025 | 14,77 | 14,97 | 14,72 | 14,96 | 1,05% | 354,00 |
| 08.08.2025 | 14,86 | 14,95 | 14,74 | 14,80 | 0,41% | - |
| 07.08.2025 | 14,75 | 14,91 | 14,74 | 14,74 | -1,31% | 473,00 |
| 06.08.2025 | 14,83 | 14,94 | 14,77 | 14,94 | 1,12% | 41,00 |
| 05.08.2025 | 14,74 | 14,80 | 14,74 | 14,77 | 0,72% | 50,00 |
| 04.08.2025 | 14,63 | 14,67 | 14,63 | 14,67 | 0,62% | 205,00 |
| 01.08.2025 | 14,84 | 14,84 | 14,58 | 14,58 | -1,87% | 663,00 |
| 31.07.2025 | 15,02 | 15,23 | 14,83 | 14,85 | -2,13% | - |
| 30.07.2025 | 15,01 | 15,18 | 15,01 | 15,18 | -0,82% | 255,00 |
| 29.07.2025 | 15,26 | 15,35 | 15,26 | 15,30 | 1,02% | 1.172,00 |
| 28.07.2025 | 14,98 | 15,32 | 14,88 | 15,15 | 2,78% | 3.553,00 |
| 25.07.2025 | 14,62 | 14,85 | 14,57 | 14,74 | 1,20% | 2.993,00 |
| 24.07.2025 | 15,70 | 15,70 | 14,50 | 14,56 | -15,20% | 2.389,00 |
| 23.07.2025 | 17,18 | 17,18 | 16,97 | 17,17 | 1,12% | 1.983,00 |
| 22.07.2025 | 16,91 | 17,04 | 16,91 | 16,98 | 2,20% | 850,00 |
| 21.07.2025 | 16,60 | 16,62 | 16,59 | 16,62 | -1,72% | 215,00 |
| 18.07.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,03% | 1,00 |
| 17.07.2025 | 16,91 | 16,91 | 16,91 | 16,91 | -0,09% | 68,00 |
| 16.07.2025 | 16,68 | 16,93 | 16,68 | 16,93 | -1,43% | 356,00 |
| 15.07.2025 | 17,14 | 17,18 | 17,14 | 17,17 | 1,09% | 869,00 |
| 14.07.2025 | 17,10 | 17,10 | 16,99 | 16,99 | -0,07% | 22,00 |
| 11.07.2025 | 17,25 | 17,25 | 16,92 | 17,00 | -2,00% | - |
| 10.07.2025 | 17,24 | 17,35 | 17,24 | 17,35 | 1,52% | 97,00 |
| 09.07.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,20% | 50,00 |
| 08.07.2025 | 16,92 | 17,12 | 16,92 | 17,12 | -1,30% | 380,00 |
| 07.07.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,59% | 60,00 |
| 04.07.2025 | 17,26 | 17,27 | 17,21 | 17,24 | -0,56% | - |
| 03.07.2025 | 17,53 | 17,53 | 17,32 | 17,34 | 0,03% | 267,00 |
| 02.07.2025 | 17,09 | 17,34 | 17,09 | 17,34 | 3,18% | 331,00 |
| 01.07.2025 | 16,80 | 16,81 | 16,80 | 16,80 | -1,52% | 17,00 |
| 30.06.2025 | 16,91 | 17,06 | 16,91 | 17,06 | 1,07% | 61,00 |
| 27.06.2025 | 16,78 | 16,88 | 16,78 | 16,88 | 2,41% | 990,00 |
| 26.06.2025 | 16,41 | 16,49 | 16,36 | 16,48 | -0,14% | - |
| 25.06.2025 | 16,77 | 16,80 | 16,44 | 16,51 | -1,08% | - |
| 24.06.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 0,48% | 40,00 |
| 23.06.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,48% | 2,00 |
| 20.06.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 0,70% | 1.040,00 |
| 19.06.2025 | 16,50 | 16,51 | 16,37 | 16,41 | -1,13% | - |
| 18.06.2025 | 16,40 | 16,69 | 16,38 | 16,60 | 1,51% | - |
| 17.06.2025 | 16,59 | 16,59 | 16,35 | 16,35 | -1,36% | 85,00 |
| 16.06.2025 | 16,21 | 16,58 | 16,21 | 16,58 | 2,25% | 696,00 |
| 13.06.2025 | 16,43 | 16,53 | 16,21 | 16,21 | -2,35% | 30,00 |
| 12.06.2025 | 16,58 | 16,61 | 16,58 | 16,60 | -1,72% | 737,00 |
| 11.06.2025 | 16,77 | 16,89 | 16,77 | 16,89 | 0,42% | 25,00 |
| 10.06.2025 | 16,82 | 16,82 | 16,82 | 16,82 | 0,42% | 157,00 |
| 09.06.2025 | 16,51 | 16,82 | 16,49 | 16,75 | 1,64% | - |
| 06.06.2025 | 16,48 | 16,48 | 16,48 | 16,48 | 0,52% | 1.563,00 |
| 05.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,21% | 1,00 |
| 04.06.2025 | 16,48 | 16,48 | 16,36 | 16,36 | -0,80% | 350,00 |
| 03.06.2025 | 16,19 | 16,51 | 16,04 | 16,49 | 0,20% | - |
| 02.06.2025 | 16,57 | 16,57 | 16,46 | 16,46 | -2,66% | 146,00 |
| 30.05.2025 | 16,72 | 16,91 | 16,72 | 16,91 | -2,03% | 226,00 |
| 29.05.2025 | 17,08 | 17,26 | 17,08 | 17,26 | 0,83% | 723,00 |
| 28.05.2025 | 17,21 | 17,25 | 16,99 | 17,12 | 0,07% | - |
| 27.05.2025 | 16,78 | 17,11 | 16,78 | 17,11 | 1,88% | 195,00 |
| 26.05.2025 | 16,78 | 16,79 | 16,78 | 16,79 | -0,33% | 83,00 |
| 23.05.2025 | 16,84 | 16,85 | 16,84 | 16,85 | -1,46% | 63,00 |
| 22.05.2025 | 17,07 | 17,22 | 16,98 | 17,10 | -0,61% | - |
| 21.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,85% | 56,00 |
| 20.05.2025 | 17,83 | 17,83 | 17,71 | 17,71 | -0,51% | 312,00 |
| 19.05.2025 | 17,92 | 17,93 | 17,60 | 17,80 | -1,06% | 909,00 |
| 16.05.2025 | 17,93 | 18,11 | 17,93 | 17,99 | 0,28% | - |
| 15.05.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 2,43% | 10,00 |
| 14.05.2025 | 17,61 | 17,61 | 17,41 | 17,51 | -0,11% | 698,00 |
| 13.05.2025 | 17,17 | 17,53 | 17,17 | 17,53 | 2,28% | 73,00 |
| 12.05.2025 | 15,73 | 17,14 | 15,58 | 17,14 | 11,30% | 2.945,00 |
| 09.05.2025 | 15,47 | 15,47 | 15,40 | 15,40 | 0,79% | 162,00 |
| 08.05.2025 | 15,66 | 15,66 | 15,28 | 15,28 | -0,13% | 73,00 |
| 07.05.2025 | 14,86 | 15,30 | 14,83 | 15,30 | 5,59% | 1.268,00 |
| 06.05.2025 | 14,03 | 14,49 | 13,50 | 14,49 | 0,10% | 4.826,00 |
| 05.05.2025 | 14,45 | 14,49 | 14,41 | 14,48 | 1,05% | 3.087,00 |
| 02.05.2025 | 14,06 | 14,33 | 14,06 | 14,33 | 3,65% | 651,00 |
| 30.04.2025 | 13,91 | 13,91 | 13,82 | 13,82 | -0,93% | 180,00 |
| 29.04.2025 | 13,93 | 13,95 | 13,70 | 13,95 | 0,76% | 1.611,00 |
| 28.04.2025 | 13,79 | 13,88 | 13,71 | 13,85 | 0,69% | 959,00 |
| 25.04.2025 | 13,86 | 13,91 | 13,74 | 13,75 | -1,61% | 135,00 |
| 24.04.2025 | 13,44 | 13,98 | 13,30 | 13,98 | 3,40% | 1.868,00 |
| 23.04.2025 | 13,26 | 13,85 | 12,96 | 13,52 | 5,75% | 5.422,00 |
| 22.04.2025 | 12,66 | 13,03 | 12,64 | 12,78 | -1,62% | 1.282,00 |
| 17.04.2025 | 12,96 | 12,99 | 12,78 | 12,99 | -0,61% | 489,00 |
| 16.04.2025 | 13,01 | 13,07 | 13,00 | 13,07 | -2,54% | 335,00 |