17,715€
0,84%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,55 | 17,78 | 17,53 | 17,67 | 0,58% | - |
| 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 |
| 12.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 125,00 |
| 11.09.2024 | 16,69 | 16,71 | 16,55 | 16,55 | -3,16% | 1.858,00 |
| 10.09.2024 | 17,09 | 17,09 | 17,09 | 17,09 | 0,80% | 53,00 |
| 09.09.2024 | 16,68 | 17,00 | 16,50 | 16,95 | 1,86% | 186,00 |
| 06.09.2024 | 16,62 | 16,64 | 16,62 | 16,64 | -1,04% | 240,00 |
| 05.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,77% | 14,00 |
| 04.09.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,27% | 100,00 |
| 03.09.2024 | 17,04 | 17,21 | 16,90 | 16,90 | -1,97% | 535,00 |
| 02.09.2024 | 17,15 | 17,24 | 17,04 | 17,24 | 0,06% | 216,00 |
| 30.08.2024 | 17,15 | 17,23 | 17,15 | 17,23 | -1,15% | 89,00 |
| 29.08.2024 | 17,37 | 17,55 | 17,21 | 17,43 | 0,72% | - |
| 28.08.2024 | 17,42 | 17,51 | 17,31 | 17,31 | -0,60% | 1.232,00 |
| 27.08.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,29% | 60,00 |
| 26.08.2024 | 17,58 | 17,58 | 17,46 | 17,46 | 0,87% | 72,00 |
| 23.08.2024 | 17,23 | 17,31 | 17,23 | 17,31 | 0,26% | 365,00 |
| 22.08.2024 | 17,20 | 17,27 | 17,20 | 17,27 | 1,44% | 122,00 |
| 21.08.2024 | 17,02 | 17,02 | 17,02 | 17,02 | -0,84% | 150,00 |
| 20.08.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,73% | 115,00 |
| 19.08.2024 | 17,38 | 17,51 | 17,35 | 17,47 | -1,29% | - |
| 16.08.2024 | 17,55 | 17,70 | 17,53 | 17,70 | 0,88% | 440,00 |
| 15.08.2024 | 17,43 | 17,54 | 17,43 | 17,54 | 1,74% | 723,00 |
| 14.08.2024 | 17,22 | 17,24 | 17,22 | 17,24 | 0,44% | 560,00 |
| 13.08.2024 | 16,92 | 17,17 | 16,92 | 17,17 | 0,59% | 339,00 |
| 12.08.2024 | 17,27 | 17,28 | 17,07 | 17,07 | -1,64% | 445,00 |
| 09.08.2024 | 17,42 | 17,48 | 17,22 | 17,35 | -0,29% | - |
| 08.08.2024 | 16,95 | 17,40 | 16,95 | 17,40 | 0,46% | 1.305,00 |
| 07.08.2024 | 17,27 | 17,68 | 17,23 | 17,32 | 1,88% | - |
| 06.08.2024 | 16,81 | 17,00 | 16,81 | 17,00 | 1,40% | 131,00 |
| 05.08.2024 | 16,88 | 16,90 | 16,39 | 16,77 | -4,45% | 1.706,00 |
| 02.08.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,53% | 1,00 |
| 01.08.2024 | 17,78 | 18,00 | 17,78 | 18,00 | 0,11% | 1.123,00 |
| 31.07.2024 | 18,03 | 18,03 | 17,98 | 17,98 | -0,11% | 593,00 |
| 30.07.2024 | 17,86 | 18,00 | 17,78 | 18,00 | 1,69% | 1.218,00 |
| 29.07.2024 | 17,60 | 17,70 | 17,53 | 17,70 | 0,25% | 1.773,00 |
| 26.07.2024 | 17,38 | 17,66 | 17,31 | 17,66 | 0,71% | 1.469,00 |
| 25.07.2024 | 17,39 | 17,53 | 17,30 | 17,53 | 1,36% | 1.510,00 |
| 24.07.2024 | 15,90 | 17,50 | 15,87 | 17,30 | 8,09% | 3.512,00 |
| 23.07.2024 | 17,45 | 17,57 | 16,00 | 16,00 | -7,38% | 2.625,00 |
| 22.07.2024 | 14,69 | 17,90 | 14,69 | 17,28 | 15,32% | 5.308,00 |
| 19.07.2024 | 15,03 | 15,03 | 14,98 | 14,98 | -3,01% | 178,00 |
| 18.07.2024 | 15,37 | 15,45 | 15,17 | 15,45 | -1,37% | 181,00 |
| 17.07.2024 | 15,48 | 15,66 | 15,48 | 15,66 | 1,23% | 7,00 |
| 16.07.2024 | 15,37 | 15,47 | 15,37 | 15,47 | 1,54% | 240,00 |
| 15.07.2024 | 15,54 | 15,54 | 15,24 | 15,24 | -1,52% | 886,00 |
| 12.07.2024 | 15,43 | 15,47 | 15,43 | 15,47 | 0,26% | 130,00 |
| 11.07.2024 | 15,07 | 15,43 | 15,07 | 15,43 | 3,18% | 50,00 |
| 10.07.2024 | 14,70 | 14,96 | 14,70 | 14,96 | 1,32% | 151,00 |
| 09.07.2024 | 14,71 | 14,76 | 14,71 | 14,76 | -1,04% | 46,00 |
| 08.07.2024 | 15,04 | 15,04 | 14,92 | 14,92 | 1,19% | 189,00 |