18,068€
3,15%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 17,97 | 18,77 | 17,73 | 18,05 | 3,04% | 1.724,00 |
| 23.04.2024 | 17,47 | 17,68 | 17,36 | 17,52 | 0,29% | 485,00 |
| 22.04.2024 | 17,06 | 17,47 | 17,00 | 17,47 | 3,16% | 1.140,00 |
| 19.04.2024 | 16,96 | 17,15 | 16,89 | 16,93 | -0,63% | 12,00 |
| 18.04.2024 | 16,94 | 17,09 | 16,85 | 17,04 | 0,74% | 50,00 |
| 17.04.2024 | 16,94 | 17,07 | 16,84 | 16,91 | -0,03% | 313,00 |
| 16.04.2024 | 17,11 | 17,13 | 16,89 | 16,92 | -0,76% | 1.173,00 |
| 15.04.2024 | 17,36 | 17,50 | 17,00 | 17,05 | -1,52% | 391,00 |
| 12.04.2024 | 17,33 | 17,49 | 17,26 | 17,31 | -0,03% | 170,00 |
| 11.04.2024 | 17,39 | 17,50 | 17,15 | 17,32 | -0,59% | 879,00 |
| 10.04.2024 | 17,66 | 17,71 | 17,33 | 17,42 | -1,29% | 498,00 |
| 09.04.2024 | 17,82 | 17,90 | 17,64 | 17,65 | -1,08% | - |
| 08.04.2024 | 17,95 | 18,02 | 17,72 | 17,84 | 0,01% | 1.165,00 |
| 05.04.2024 | 18,04 | 18,10 | 17,75 | 17,84 | -0,93% | 150,00 |
| 04.04.2024 | 17,90 | 18,23 | 17,79 | 18,00 | 0,57% | 443,00 |
| 03.04.2024 | 18,17 | 18,28 | 17,88 | 17,90 | -1,80% | 171,00 |
| 02.04.2024 | 18,28 | 18,38 | 18,00 | 18,23 | -0,75% | 1.140,00 |
| 28.03.2024 | 18,24 | 18,38 | 18,23 | 18,37 | 0,74% | 340,00 |
| 27.03.2024 | 17,97 | 18,24 | 17,94 | 18,23 | 1,73% | 669,00 |
| 26.03.2024 | 17,84 | 18,02 | 17,74 | 17,92 | 0,36% | 561,00 |
| 25.03.2024 | 17,82 | 17,97 | 17,73 | 17,86 | -0,67% | 90,00 |
| 22.03.2024 | 18,18 | 18,22 | 17,82 | 17,98 | -0,94% | 96,00 |
| 21.03.2024 | 17,93 | 18,22 | 17,86 | 18,15 | 1,54% | 211,00 |
| 20.03.2024 | 18,30 | 18,35 | 17,78 | 17,87 | -2,48% | 99,00 |
| 19.03.2024 | 17,81 | 18,36 | 17,50 | 18,33 | 2,95% | 4.531,00 |
| 18.03.2024 | 17,61 | 17,93 | 17,52 | 17,80 | 0,71% | 30,00 |
| 15.03.2024 | 17,71 | 18,09 | 17,58 | 17,68 | -0,17% | 159,00 |
| 14.03.2024 | 18,49 | 18,54 | 17,63 | 17,71 | -4,06% | 506,00 |
| 13.03.2024 | 18,59 | 18,72 | 18,43 | 18,46 | -0,43% | 269,00 |
| 12.03.2024 | 18,42 | 18,54 | 18,25 | 18,54 | 0,65% | 925,00 |
| 11.03.2024 | 18,07 | 18,53 | 17,92 | 18,42 | 1,77% | 1.025,00 |
| 08.03.2024 | 17,86 | 18,11 | 17,76 | 18,10 | 1,23% | 414,00 |
| 07.03.2024 | 17,76 | 18,08 | 17,60 | 17,88 | 0,34% | 950,00 |
| 06.03.2024 | 17,83 | 18,02 | 17,69 | 17,82 | -0,11% | 211,00 |
| 05.03.2024 | 17,87 | 17,91 | 17,40 | 17,84 | 0,14% | 2.158,00 |
| 04.03.2024 | 17,76 | 18,12 | 17,50 | 17,81 | -1,14% | 3.623,00 |
| 01.03.2024 | 17,74 | 18,25 | 17,68 | 18,02 | -1,21% | 702,00 |
| 29.02.2024 | 18,13 | 18,37 | 17,97 | 18,24 | 0,55% | 355,00 |
| 28.02.2024 | 18,10 | 18,31 | 17,96 | 18,14 | 0,33% | 40,00 |
| 27.02.2024 | 17,92 | 18,14 | 17,78 | 18,08 | 0,75% | 578,00 |
| 26.02.2024 | 18,12 | 18,18 | 17,84 | 17,94 | -1,13% | 356,00 |
| 23.02.2024 | 18,24 | 18,36 | 18,12 | 18,15 | -0,49% | 823,00 |
| 22.02.2024 | 18,19 | 18,43 | 18,10 | 18,24 | 0,44% | 3.310,00 |
| 21.02.2024 | 17,89 | 18,23 | 17,73 | 18,16 | 1,68% | 1.416,00 |
| 20.02.2024 | 17,52 | 18,09 | 17,45 | 17,86 | 1,88% | 463,00 |
| 19.02.2024 | 17,88 | 17,88 | 17,50 | 17,53 | -1,96% | 410,00 |
| 16.02.2024 | 17,66 | 18,11 | 17,55 | 17,88 | 1,19% | 368,00 |
| 15.02.2024 | 18,01 | 18,10 | 17,63 | 17,67 | -1,62% | 1.057,00 |
| 14.02.2024 | 17,48 | 17,96 | 17,48 | 17,96 | 2,13% | 478,00 |
| 13.02.2024 | 17,79 | 17,88 | 17,13 | 17,58 | -1,32% | 1.121,00 |
| 12.02.2024 | 17,49 | 17,87 | 17,41 | 17,82 | 1,68% | 140,00 |
| 09.02.2024 | 17,50 | 17,63 | 17,19 | 17,52 | -0,09% | 2.366,00 |
| 08.02.2024 | 17,54 | 17,94 | 17,20 | 17,54 | 0,52% | 3.294,00 |
| 07.02.2024 | 17,23 | 17,51 | 17,04 | 17,45 | 1,42% | 1.419,00 |
| 06.02.2024 | 17,18 | 17,41 | 17,08 | 17,20 | -0,15% | 162,00 |
| 05.02.2024 | 17,41 | 17,58 | 16,70 | 17,23 | -2,52% | 1.978,00 |
| 02.02.2024 | 17,38 | 17,78 | 17,15 | 17,67 | 5,12% | 2.477,00 |
| 01.02.2024 | 16,58 | 16,89 | 16,49 | 16,81 | 1,51% | 333,00 |
| 31.01.2024 | 16,79 | 16,90 | 16,51 | 16,56 | -1,08% | 177,00 |
| 30.01.2024 | 16,89 | 17,05 | 16,57 | 16,74 | -1,12% | 604,00 |
| 29.01.2024 | 16,91 | 17,03 | 16,76 | 16,93 | 0,06% | 465,00 |
| 26.01.2024 | 16,66 | 17,18 | 16,52 | 16,92 | 1,26% | 448,00 |
| 25.01.2024 | 16,43 | 16,79 | 16,28 | 16,71 | 2,01% | 500,00 |
| 24.01.2024 | 16,42 | 16,43 | 16,24 | 16,38 | -0,24% | 950,00 |
| 23.01.2024 | 16,30 | 16,60 | 16,16 | 16,42 | 0,55% | 2.705,00 |
| 22.01.2024 | 16,49 | 16,55 | 16,24 | 16,33 | -0,37% | 1.751,00 |
| 19.01.2024 | 16,08 | 16,44 | 15,98 | 16,39 | 0,74% | 3.449,00 |
| 18.01.2024 | 15,97 | 16,30 | 15,88 | 16,27 | 1,53% | 308,00 |
| 17.01.2024 | 16,41 | 16,41 | 15,63 | 16,03 | -2,41% | 3.668,00 |
| 16.01.2024 | 16,66 | 16,74 | 16,25 | 16,42 | -1,41% | 335,00 |
| 15.01.2024 | 16,66 | 16,68 | 16,48 | 16,66 | -0,09% | 884,00 |
| 12.01.2024 | 16,66 | 16,91 | 16,55 | 16,67 | -0,03% | 123,00 |
| 11.01.2024 | 16,83 | 16,92 | 16,61 | 16,68 | -0,92% | 385,00 |
| 10.01.2024 | 16,73 | 16,84 | 16,61 | 16,83 | 0,54% | 173,00 |
| 09.01.2024 | 16,87 | 16,96 | 16,68 | 16,74 | -0,77% | 20,00 |
| 08.01.2024 | 16,15 | 16,87 | 16,15 | 16,87 | 1,50% | 2.156,00 |
| 05.01.2024 | 16,67 | 16,76 | 16,48 | 16,62 | -0,48% | 400,00 |
| 04.01.2024 | 16,80 | 16,81 | 16,02 | 16,70 | -0,54% | 782,00 |
| 03.01.2024 | 17,12 | 17,16 | 16,72 | 16,79 | -2,16% | 123,00 |
| 02.01.2024 | 17,13 | 17,45 | 16,99 | 17,16 | -0,75% | 292,00 |
| 29.12.2023 | 17,29 | 17,32 | 17,19 | 17,29 | 0,09% | 246,00 |
| 28.12.2023 | 17,13 | 17,31 | 16,97 | 17,28 | 0,99% | 4.531,00 |
| 27.12.2023 | 17,32 | 17,36 | 17,04 | 17,11 | -1,44% | 680,00 |
| 22.12.2023 | 17,27 | 17,41 | 17,11 | 17,36 | 0,32% | 1.423,00 |
| 21.12.2023 | 17,20 | 17,38 | 17,09 | 17,30 | 0,64% | 1.002,00 |
| 20.12.2023 | 17,60 | 17,71 | 17,10 | 17,19 | -2,05% | 1.011,00 |
| 19.12.2023 | 17,71 | 17,83 | 17,53 | 17,55 | -0,90% | 1.304,00 |
| 18.12.2023 | 17,48 | 17,75 | 17,30 | 17,71 | 1,43% | 383,00 |
| 15.12.2023 | 17,38 | 17,58 | 17,20 | 17,46 | 0,55% | 497,00 |
| 14.12.2023 | 17,48 | 17,95 | 17,25 | 17,37 | -0,49% | 1.490,00 |
| 13.12.2023 | 17,25 | 17,63 | 17,09 | 17,45 | 1,48% | 685,00 |
| 12.12.2023 | 17,15 | 17,38 | 16,85 | 17,20 | -2,16% | 3.158,00 |
| 11.12.2023 | 17,30 | 17,76 | 17,20 | 17,58 | 0,09% | 2.005,00 |
| 08.12.2023 | 17,73 | 17,83 | 17,53 | 17,56 | -0,76% | 40,00 |
| 07.12.2023 | 17,61 | 17,76 | 17,25 | 17,70 | 0,37% | 2.738,00 |
| 06.12.2023 | 17,53 | 17,84 | 17,45 | 17,63 | 0,46% | 178,00 |
| 05.12.2023 | 17,96 | 18,05 | 17,54 | 17,55 | -2,47% | 1.439,00 |
| 04.12.2023 | 17,99 | 18,18 | 17,74 | 18,00 | 0,45% | 878,00 |
| 01.12.2023 | 17,44 | 17,92 | 17,33 | 17,92 | 2,55% | 38,00 |
| 30.11.2023 | 17,53 | 17,71 | 17,40 | 17,47 | 0,23% | 556,00 |