14,138€
0,84%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 14,10 | 14,12 | 14,09 | 14,11 | 0,62% | - |
| 12.03.2026 | 14,00 | 14,02 | 13,98 | 14,02 | 0,32% | 7.151,00 |
| 11.03.2026 | 13,89 | 14,07 | 13,89 | 13,98 | 1,34% | 396,00 |
| 10.03.2026 | 13,85 | 13,85 | 13,79 | 13,79 | -0,29% | 938,00 |
| 09.03.2026 | 13,31 | 13,83 | 13,26 | 13,83 | 3,09% | 1.490,00 |
| 06.03.2026 | 13,90 | 13,91 | 13,42 | 13,42 | -2,26% | 2.929,00 |
| 05.03.2026 | 13,66 | 13,80 | 13,52 | 13,73 | 0,84% | 1.458,00 |
| 04.03.2026 | 13,83 | 13,83 | 13,61 | 13,61 | -1,66% | 608,00 |
| 03.03.2026 | 13,87 | 13,99 | 13,50 | 13,84 | -1,25% | 2.807,00 |
| 02.03.2026 | 14,14 | 14,27 | 13,90 | 14,02 | -1,20% | 3.553,00 |
| 27.02.2026 | 14,45 | 14,45 | 14,19 | 14,19 | -2,88% | 134,00 |
| 26.02.2026 | 14,21 | 14,64 | 14,20 | 14,61 | 2,96% | 1.001,00 |
| 25.02.2026 | 14,75 | 14,91 | 14,19 | 14,19 | -3,73% | 2.867,00 |
| 24.02.2026 | 14,72 | 14,92 | 14,53 | 14,74 | 1,52% | 732,00 |
| 23.02.2026 | 14,71 | 14,78 | 14,46 | 14,52 | -1,93% | 1.463,00 |
| 20.02.2026 | 14,90 | 15,32 | 14,63 | 14,80 | 1,30% | 8.617,00 |
| 19.02.2026 | 14,59 | 14,82 | 14,59 | 14,61 | -0,03% | 1.613,00 |
| 18.02.2026 | 14,19 | 14,78 | 14,19 | 14,62 | 0,45% | 4.816,00 |
| 17.02.2026 | 13,89 | 14,63 | 13,64 | 14,55 | 3,37% | 7.895,00 |
| 16.02.2026 | 14,05 | 14,19 | 14,04 | 14,08 | 0,79% | 3.307,00 |
| 13.02.2026 | 13,29 | 14,00 | 13,12 | 13,97 | 4,18% | 26.430,00 |
| 12.02.2026 | 13,44 | 13,68 | 12,43 | 13,41 | 0,87% | 48.658,00 |
| 11.02.2026 | 12,88 | 13,83 | 12,10 | 13,29 | -27,63% | 214.857,00 |
| 10.02.2026 | 18,10 | 18,78 | 18,10 | 18,37 | 2,08% | 776,00 |
| 09.02.2026 | 18,07 | 18,17 | 17,99 | 17,99 | -0,61% | 223,00 |
| 06.02.2026 | 17,93 | 18,10 | 17,91 | 18,10 | 1,12% | 679,00 |
| 05.02.2026 | 18,13 | 18,17 | 17,90 | 17,90 | -0,94% | 186,00 |
| 04.02.2026 | 18,07 | 18,07 | 18,07 | 18,07 | -0,99% | 50,00 |
| 03.02.2026 | 18,10 | 18,25 | 17,92 | 18,25 | 1,67% | 456,00 |
| 02.02.2026 | 17,50 | 17,95 | 17,50 | 17,95 | 3,19% | 1.305,00 |
| 30.01.2026 | 17,27 | 17,46 | 17,26 | 17,40 | 1,16% | - |
| 29.01.2026 | 17,01 | 17,30 | 16,85 | 17,20 | 0,53% | - |
| 28.01.2026 | 16,89 | 17,11 | 16,83 | 17,11 | 0,41% | - |
| 27.01.2026 | 17,37 | 17,39 | 17,03 | 17,04 | -2,29% | - |
| 26.01.2026 | 17,46 | 17,51 | 17,34 | 17,44 | -1,05% | - |
| 23.01.2026 | 17,62 | 17,62 | 17,62 | 17,62 | -2,11% | 400,00 |
| 22.01.2026 | 18,03 | 18,03 | 18,00 | 18,00 | 0,00% | 735,00 |
| 21.01.2026 | 17,57 | 18,00 | 17,57 | 18,00 | 2,62% | 35,00 |
| 20.01.2026 | 17,43 | 17,75 | 17,40 | 17,54 | -1,60% | 8.198,00 |
| 19.01.2026 | 17,87 | 18,01 | 17,83 | 17,83 | -2,83% | 622,00 |
| 16.01.2026 | 18,66 | 18,66 | 18,35 | 18,35 | -1,85% | 28,00 |
| 15.01.2026 | 18,10 | 18,69 | 18,10 | 18,69 | 0,84% | 672,00 |
| 14.01.2026 | 18,70 | 18,70 | 18,54 | 18,54 | 0,73% | 4,00 |
| 13.01.2026 | 18,48 | 18,59 | 18,28 | 18,40 | -0,27% | 182,00 |
| 12.01.2026 | 18,23 | 18,45 | 18,23 | 18,45 | -0,19% | 2.575,00 |
| 09.01.2026 | 18,73 | 18,90 | 18,15 | 18,49 | -2,71% | - |
| 08.01.2026 | 18,59 | 19,00 | 18,55 | 19,00 | 2,70% | 259,00 |
| 07.01.2026 | 18,13 | 18,50 | 18,13 | 18,50 | 6,02% | 60,00 |
| 06.01.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,29% | 21,00 |
| 05.01.2026 | 17,08 | 17,50 | 17,08 | 17,50 | 2,61% | 293,00 |
| 02.01.2026 | 16,82 | 17,06 | 16,82 | 17,06 | 1,43% | 294,00 |
| 30.12.2025 | 16,91 | 16,97 | 16,81 | 16,82 | -1,09% | 1.447,00 |
| 29.12.2025 | 17,15 | 17,30 | 17,00 | 17,00 | 1,31% | 600,00 |
| 23.12.2025 | 16,82 | 16,82 | 16,78 | 16,78 | -0,09% | 310,00 |
| 22.12.2025 | 17,22 | 17,22 | 16,80 | 16,80 | -2,41% | 219,00 |
| 19.12.2025 | 17,37 | 17,45 | 17,21 | 17,21 | -1,15% | 820,00 |
| 18.12.2025 | 17,55 | 17,55 | 17,39 | 17,41 | 0,30% | 112,00 |
| 17.12.2025 | 17,53 | 17,56 | 17,16 | 17,36 | 0,68% | - |
| 16.12.2025 | 17,25 | 17,25 | 17,10 | 17,24 | -0,81% | 993,00 |
| 15.12.2025 | 17,24 | 17,38 | 17,24 | 17,38 | 0,12% | 2.496,00 |
| 12.12.2025 | 17,83 | 17,85 | 17,36 | 17,36 | -3,72% | 631,00 |
| 11.12.2025 | 17,88 | 18,05 | 17,88 | 18,03 | 2,18% | 163,00 |
| 10.12.2025 | 17,48 | 17,66 | 17,48 | 17,65 | 0,48% | 174,00 |
| 09.12.2025 | 17,63 | 17,64 | 17,47 | 17,56 | 0,92% | 397,00 |
| 08.12.2025 | 18,07 | 18,07 | 17,40 | 17,40 | -4,87% | 102,00 |
| 05.12.2025 | 18,22 | 18,29 | 18,21 | 18,29 | 0,05% | 544,00 |
| 04.12.2025 | 18,12 | 18,28 | 18,12 | 18,28 | 1,16% | 351,00 |
| 03.12.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 3,79% | 20,00 |
| 02.12.2025 | 18,22 | 18,22 | 17,41 | 17,41 | -3,57% | 169,00 |
| 01.12.2025 | 18,07 | 18,21 | 18,04 | 18,06 | -1,23% | 2.027,00 |
| 28.11.2025 | 18,23 | 18,34 | 18,23 | 18,28 | 0,86% | 925,00 |
| 27.11.2025 | 18,25 | 18,43 | 18,13 | 18,13 | -1,73% | 329,00 |
| 26.11.2025 | 17,95 | 18,45 | 17,95 | 18,45 | 3,22% | 70,00 |
| 25.11.2025 | 17,30 | 18,00 | 17,30 | 17,87 | 1,77% | 3.787,00 |
| 24.11.2025 | 17,31 | 17,56 | 17,16 | 17,56 | 3,63% | 565,00 |
| 21.11.2025 | 16,45 | 17,00 | 16,45 | 16,95 | 2,63% | 1.100,00 |
| 20.11.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 2,26% | 111,00 |
| 19.11.2025 | 16,17 | 16,36 | 16,08 | 16,15 | -0,28% | - |
| 18.11.2025 | 16,03 | 16,19 | 15,98 | 16,19 | -1,13% | 768,00 |
| 17.11.2025 | 16,61 | 16,62 | 16,38 | 16,38 | -1,89% | 723,00 |
| 14.11.2025 | 16,69 | 16,69 | 16,69 | 16,69 | -1,13% | 10,00 |
| 13.11.2025 | 16,88 | 16,88 | 16,88 | 16,88 | -0,74% | 20,00 |
| 12.11.2025 | 16,71 | 17,01 | 16,55 | 17,01 | 3,22% | 165,00 |
| 11.11.2025 | 16,65 | 16,65 | 16,48 | 16,48 | -0,09% | 812,00 |
| 10.11.2025 | 16,27 | 16,49 | 16,27 | 16,49 | 2,45% | 263,00 |
| 07.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,44% | 5,00 |
| 06.11.2025 | 16,74 | 16,74 | 16,29 | 16,33 | 1,84% | 739,00 |
| 05.11.2025 | 15,90 | 16,04 | 15,88 | 16,04 | -0,16% | 247,00 |
| 04.11.2025 | 15,96 | 16,06 | 15,96 | 16,06 | 0,85% | 112,00 |
| 03.11.2025 | 16,02 | 16,02 | 15,90 | 15,93 | 0,03% | 112,00 |
| 31.10.2025 | 15,99 | 15,99 | 15,92 | 15,92 | -3,28% | 1.384,00 |
| 30.10.2025 | 16,43 | 16,46 | 16,43 | 16,46 | -0,81% | 2.582,00 |
| 29.10.2025 | 16,51 | 16,62 | 16,29 | 16,60 | 0,48% | - |
| 28.10.2025 | 16,35 | 16,67 | 16,09 | 16,52 | 0,73% | 468,00 |
| 27.10.2025 | 16,36 | 16,40 | 16,33 | 16,40 | 1,20% | 920,00 |
| 24.10.2025 | 16,66 | 16,66 | 16,20 | 16,20 | -1,01% | 1.165,00 |
| 23.10.2025 | 15,82 | 16,37 | 15,65 | 16,37 | 5,28% | 2.378,00 |
| 22.10.2025 | 15,21 | 16,10 | 14,76 | 15,55 | -3,60% | 1.146,00 |
| 21.10.2025 | 15,72 | 16,30 | 15,72 | 16,13 | 2,41% | 1.724,00 |
| 20.10.2025 | 15,76 | 15,90 | 15,75 | 15,75 | -0,10% | 325,00 |