16,460€
-0,20%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 16,48 | 16,48 | 16,46 | 16,46 | -0,20% | - |
| 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 |
| 15.04.2025 | 13,53 | 13,53 | 13,41 | 13,41 | -0,37% | 483,00 |
| 14.04.2025 | 13,34 | 13,51 | 13,23 | 13,46 | 3,86% | 1.271,00 |
| 11.04.2025 | 13,27 | 13,27 | 12,38 | 12,96 | -1,07% | 1.366,00 |
| 10.04.2025 | 14,17 | 14,17 | 12,92 | 13,10 | -0,19% | 1.080,00 |
| 09.04.2025 | 13,06 | 13,41 | 13,00 | 13,13 | -3,21% | 897,00 |
| 08.04.2025 | 14,80 | 14,80 | 13,56 | 13,56 | -6,13% | 260,00 |
| 07.04.2025 | 14,47 | 15,39 | 14,45 | 14,45 | -3,09% | 2.380,00 |
| 04.04.2025 | 14,99 | 14,99 | 14,35 | 14,91 | -1,94% | 1.104,00 |
| 03.04.2025 | 16,88 | 16,98 | 15,20 | 15,20 | -15,50% | 4.183,00 |
| 02.04.2025 | 17,99 | 18,15 | 17,81 | 17,99 | -0,24% | - |
| 01.04.2025 | 17,89 | 18,04 | 17,87 | 18,03 | 0,67% | 254,00 |
| 31.03.2025 | 17,89 | 17,91 | 17,69 | 17,91 | -1,38% | 228,00 |
| 28.03.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -1,30% | 900,00 |
| 27.03.2025 | 18,34 | 18,40 | 18,34 | 18,40 | 0,11% | 1.000,00 |
| 26.03.2025 | 18,29 | 18,48 | 18,15 | 18,38 | 0,57% | 72,00 |
| 25.03.2025 | 18,52 | 18,52 | 18,28 | 18,28 | -1,69% | 50,00 |
| 24.03.2025 | 18,52 | 18,63 | 18,52 | 18,59 | 1,92% | 2.006,00 |
| 21.03.2025 | 18,49 | 18,49 | 18,24 | 18,24 | -1,57% | 1.788,00 |
| 20.03.2025 | 18,63 | 18,66 | 18,53 | 18,53 | 1,42% | 800,00 |
| 19.03.2025 | 18,32 | 18,38 | 18,27 | 18,27 | -1,77% | 51,00 |
| 18.03.2025 | 18,36 | 18,60 | 18,36 | 18,60 | 2,14% | 1.146,00 |
| 17.03.2025 | 18,15 | 18,21 | 18,14 | 18,21 | 0,30% | 777,00 |
| 14.03.2025 | 18,14 | 18,16 | 18,14 | 18,16 | -2,68% | 369,00 |
| 13.03.2025 | 18,93 | 18,93 | 18,66 | 18,66 | -0,98% | 362,00 |
| 12.03.2025 | 18,92 | 19,02 | 18,70 | 18,84 | -1,08% | 5.027,00 |
| 11.03.2025 | 18,94 | 19,05 | 18,94 | 19,05 | 2,39% | 1.029,00 |
| 10.03.2025 | 19,14 | 19,58 | 18,60 | 18,60 | -2,44% | 2.099,00 |
| 07.03.2025 | 19,02 | 19,07 | 18,96 | 19,07 | 1,17% | 222,00 |
| 06.03.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -1,00% | 15,00 |
| 05.03.2025 | 19,44 | 19,44 | 19,04 | 19,04 | -1,68% | 170,00 |
| 04.03.2025 | 19,90 | 19,90 | 19,27 | 19,36 | -2,91% | 946,00 |
| 03.03.2025 | 20,39 | 20,52 | 19,94 | 19,94 | -2,01% | 439,00 |
| 28.02.2025 | 20,35 | 20,36 | 20,35 | 20,35 | -0,73% | 307,00 |
| 27.02.2025 | 20,24 | 20,50 | 20,23 | 20,50 | 1,18% | 431,00 |
| 26.02.2025 | 20,51 | 20,51 | 20,26 | 20,26 | -1,27% | 262,00 |
| 25.02.2025 | 20,25 | 20,57 | 20,25 | 20,52 | 1,18% | 740,00 |
| 24.02.2025 | 20,32 | 20,41 | 20,21 | 20,28 | 1,20% | 488,00 |
| 21.02.2025 | 20,68 | 20,76 | 20,04 | 20,04 | -3,65% | 1.152,00 |
| 20.02.2025 | 20,74 | 21,07 | 20,74 | 20,80 | 0,24% | 513,00 |
| 19.02.2025 | 20,80 | 20,95 | 20,75 | 20,75 | -0,14% | 148,00 |
| 18.02.2025 | 20,88 | 21,01 | 20,75 | 20,78 | -1,00% | 2.085,00 |
| 17.02.2025 | 20,79 | 20,99 | 20,79 | 20,99 | 0,77% | 466,00 |
| 14.02.2025 | 20,90 | 20,90 | 20,50 | 20,83 | -1,51% | 1.782,00 |
| 13.02.2025 | 20,74 | 21,15 | 20,74 | 21,15 | 1,10% | 1.271,00 |
| 12.02.2025 | 21,08 | 21,18 | 20,89 | 20,92 | -0,52% | 4.414,00 |
| 11.02.2025 | 20,54 | 21,06 | 20,48 | 21,03 | 1,30% | 4.792,00 |
| 10.02.2025 | 20,80 | 20,95 | 20,41 | 20,76 | 0,29% | 1.022,00 |
| 07.02.2025 | 20,30 | 20,70 | 20,26 | 20,70 | 0,78% | 4.586,00 |
| 06.02.2025 | 20,00 | 21,00 | 19,50 | 20,54 | 3,03% | 7.722,00 |
| 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 |