Börse:
14,616€
-1,22%
Echtzeit-Aktienkurs Mattel
Bid:
14,616€
Ask:
14,616€
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 14,62 | 14,62 | 14,62 | 14,62 | -1,22% | - |
| 25.01.2021 | 15,00 | 15,10 | 14,80 | 14,80 | 0,24% | 300,00 |
| 22.01.2021 | 15,00 | 15,00 | 14,76 | 14,76 | -2,11% | 80,00 |
| 21.01.2021 | 15,11 | 15,11 | 15,08 | 15,08 | -1,02% | 10,00 |
| 20.01.2021 | 15,40 | 15,40 | 15,16 | 15,23 | -1,63% | 420,00 |
| 19.01.2021 | 15,49 | 15,49 | 15,49 | 15,49 | -0,18% | - |
| 18.01.2021 | 15,68 | 15,68 | 15,51 | 15,51 | 1,76% | 3,00 |
| 15.01.2021 | 15,25 | 15,25 | 15,25 | 15,25 | -2,83% | - |
| 14.01.2021 | 15,71 | 15,71 | 15,69 | 15,69 | -1,06% | 500,00 |
| 13.01.2021 | 15,86 | 15,86 | 15,86 | 15,86 | 2,44% | - |
| 12.01.2021 | 15,48 | 15,48 | 15,48 | 15,48 | 2,54% | - |
| 11.01.2021 | 15,14 | 15,14 | 15,10 | 15,10 | 1,74% | 10,00 |
| 08.01.2021 | 14,78 | 14,89 | 14,78 | 14,84 | -0,40% | 532,00 |
| 07.01.2021 | 14,58 | 14,90 | 14,58 | 14,90 | 1,22% | 432,00 |
| 06.01.2021 | 14,50 | 14,93 | 14,50 | 14,72 | 3,11% | 3.709,00 |
| 05.01.2021 | 13,86 | 14,27 | 13,86 | 14,27 | 1,22% | 653,00 |
| 04.01.2021 | 14,12 | 14,12 | 14,10 | 14,10 | 1,13% | 800,00 |
| 30.12.2020 | 14,00 | 14,00 | 13,94 | 13,94 | -0,30% | 650,00 |
| 29.12.2020 | 14,19 | 14,30 | 13,77 | 13,99 | -3,00% | 7.172,00 |
| 28.12.2020 | 14,42 | 14,42 | 14,42 | 14,42 | -0,58% | 78,00 |
| 23.12.2020 | 14,38 | 14,50 | 14,38 | 14,50 | 0,04% | 50,00 |
| 22.12.2020 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 21.12.2020 | 14,62 | 14,62 | 14,27 | 14,50 | -2,46% | 1.330,00 |
| 18.12.2020 | 14,86 | 14,86 | 14,86 | 14,86 | 0,12% | - |
| 17.12.2020 | 14,48 | 14,84 | 14,48 | 14,84 | 5,37% | 280,00 |
| 16.12.2020 | 14,09 | 14,09 | 14,09 | 14,09 | 5,15% | 30,00 |
| 14.12.2020 | 13,40 | 13,40 | 13,40 | 13,40 | 2,57% | - |
| 11.12.2020 | 13,06 | 13,06 | 13,06 | 13,06 | -5,47% | - |
| 09.12.2020 | 13,70 | 13,82 | 13,70 | 13,82 | 6,67% | 68,00 |
| 08.12.2020 | 12,95 | 12,95 | 12,95 | 12,95 | 0,65% | - |
| 07.12.2020 | 12,87 | 12,87 | 12,87 | 12,87 | 0,37% | - |
| 04.12.2020 | 12,82 | 12,82 | 12,82 | 12,82 | -0,37% | - |
| 03.12.2020 | 12,87 | 12,87 | 12,87 | 12,87 | -0,11% | - |
| 02.12.2020 | 12,70 | 12,88 | 12,70 | 12,88 | -1,09% | 100,00 |
| 01.12.2020 | 13,08 | 13,19 | 13,03 | 13,03 | 0,56% | 220,00 |
| 30.11.2020 | 13,02 | 13,38 | 12,95 | 12,95 | -1,91% | 372,00 |
| 27.11.2020 | 13,21 | 13,21 | 13,21 | 13,21 | 0,09% | 35,00 |
| 26.11.2020 | 13,19 | 13,19 | 13,19 | 13,19 | 0,00% | - |
| 25.11.2020 | 13,21 | 13,21 | 12,93 | 13,19 | 1,62% | 756,00 |
| 24.11.2020 | 13,37 | 13,37 | 12,98 | 12,98 | 3,05% | 316,00 |
| 20.11.2020 | 12,60 | 12,60 | 12,60 | 12,60 | 1,89% | - |
| 19.11.2020 | 12,37 | 12,37 | 12,37 | 12,37 | 0,00% | - |
| 18.11.2020 | 12,37 | 12,37 | 12,37 | 12,37 | 1,78% | - |
| 17.11.2020 | 12,15 | 12,15 | 12,15 | 12,15 | -0,44% | - |
| 16.11.2020 | 11,74 | 12,20 | 11,74 | 12,20 | 4,90% | 168,00 |
| 13.11.2020 | 11,63 | 11,63 | 11,63 | 11,63 | 1,09% | - |
| 12.11.2020 | 11,51 | 11,51 | 11,51 | 11,51 | -2,04% | - |
| 11.11.2020 | 11,75 | 11,75 | 11,75 | 11,75 | -2,49% | - |
| 09.11.2020 | 12,33 | 12,33 | 12,00 | 12,05 | 0,50% | 200,00 |
| 03.11.2020 | 11,98 | 11,99 | 11,97 | 11,99 | 1,23% | 100,00 |
| 30.10.2020 | 11,75 | 11,84 | 11,75 | 11,84 | -0,69% | 250,00 |
| 27.10.2020 | 11,78 | 11,92 | 11,78 | 11,92 | 3,18% | 84,00 |
| 26.10.2020 | 12,02 | 12,14 | 11,45 | 11,56 | -6,44% | 3.659,00 |
| 23.10.2020 | 11,90 | 12,53 | 11,90 | 12,35 | 16,44% | 4.970,00 |
| 22.10.2020 | 10,43 | 10,73 | 10,43 | 10,61 | 0,15% | 700,00 |
| 12.10.2020 | 10,70 | 10,71 | 10,59 | 10,59 | 0,04% | 1.039,00 |
| 06.10.2020 | 10,30 | 10,59 | 10,30 | 10,59 | 6,07% | 10,00 |
| 30.09.2020 | 10,10 | 10,10 | 9,98 | 9,98 | 2,16% | 390,00 |
| 25.09.2020 | 9,60 | 9,77 | 9,60 | 9,77 | 4,82% | 187,00 |
| 14.09.2020 | 9,31 | 9,32 | 9,31 | 9,32 | 2,01% | 2.778,00 |
| 08.09.2020 | 8,94 | 9,14 | 8,94 | 9,14 | -0,02% | 730,00 |
| 07.09.2020 | 9,28 | 9,28 | 9,14 | 9,14 | 1,10% | 107,00 |
| 04.09.2020 | 9,38 | 9,38 | 9,04 | 9,04 | -2,55% | 214,00 |
| 28.08.2020 | 9,28 | 9,28 | 9,28 | 9,28 | -1,58% | 1.806,00 |
| 27.08.2020 | 9,48 | 9,48 | 9,43 | 9,43 | -6,29% | 2.000,00 |
| 11.08.2020 | 9,99 | 10,06 | 9,99 | 10,06 | 0,38% | 24,00 |
| 10.08.2020 | 9,83 | 10,02 | 9,83 | 10,02 | 4,77% | 24,00 |
| 07.08.2020 | 9,53 | 9,57 | 9,53 | 9,57 | 3,38% | 10,00 |
| 31.07.2020 | 9,63 | 9,63 | 9,25 | 9,25 | -2,26% | 2,00 |
| 27.07.2020 | 9,90 | 9,90 | 9,47 | 9,47 | -2,04% | 438,00 |
| 24.07.2020 | 10,51 | 10,51 | 9,66 | 9,66 | -2,16% | 1.127,00 |
| 22.07.2020 | 9,81 | 9,88 | 9,53 | 9,88 | 6,02% | 27,00 |
| 20.07.2020 | 9,07 | 9,32 | 9,07 | 9,32 | 2,92% | 27,00 |
| 24.06.2020 | 9,05 | 9,05 | 9,05 | 9,05 | -5,96% | 560,00 |
| 08.06.2020 | 9,46 | 9,63 | 9,34 | 9,63 | 1,69% | 1.654,00 |
| 05.06.2020 | 9,20 | 9,47 | 9,20 | 9,47 | 3,62% | 126,00 |
| 03.06.2020 | 9,17 | 9,17 | 9,14 | 9,14 | 4,51% | 70,00 |
| 02.06.2020 | 8,87 | 8,99 | 8,50 | 8,74 | 0,96% | 105,00 |
| 29.05.2020 | 8,66 | 8,66 | 8,66 | 8,66 | 18,72% | 300,00 |
| 13.05.2020 | 7,40 | 7,40 | 7,29 | 7,29 | -8,52% | 597,00 |
| 11.05.2020 | 8,25 | 8,25 | 7,97 | 7,97 | -1,50% | 10,00 |
| 08.05.2020 | 8,25 | 8,25 | 8,09 | 8,09 | 1,91% | 290,00 |
| 07.05.2020 | 8,12 | 8,12 | 7,94 | 7,94 | 6,42% | 300,00 |
| 06.05.2020 | 7,24 | 7,46 | 7,24 | 7,46 | -2,99% | 300,00 |
| 04.05.2020 | 7,69 | 7,74 | 7,53 | 7,69 | -5,84% | 500,00 |
| 30.04.2020 | 8,19 | 0,00 | 0,00 | 8,17 | -4,75% | 100,00 |
| 20.04.2020 | 8,56 | 8,58 | 8,56 | 8,58 | 2,89% | 882,00 |
| 16.04.2020 | 8,34 | 8,34 | 8,34 | 8,34 | 9,95% | 30,00 |
| 06.04.2020 | 7,52 | 7,58 | 7,52 | 7,58 | -2,83% | 200,00 |
| 02.04.2020 | 7,94 | 7,94 | 7,80 | 7,80 | 9,12% | 2,00 |
| 20.03.2020 | 7,92 | 7,92 | 7,15 | 7,15 | -10,93% | 3.346,00 |
| 18.03.2020 | 8,03 | 8,03 | 8,03 | 8,03 | 7,03% | 100,00 |
| 13.03.2020 | 7,21 | 7,56 | 7,21 | 7,50 | 10,12% | 601,00 |
| 12.03.2020 | 7,52 | 7,52 | 6,81 | 6,81 | -18,92% | 306,00 |
| 11.03.2020 | 8,40 | 8,40 | 8,40 | 8,40 | -10,13% | 1.190,00 |
| 09.03.2020 | 9,54 | 9,54 | 9,35 | 9,35 | -15,67% | 350,00 |
| 04.03.2020 | 10,90 | 11,10 | 10,90 | 11,08 | 11,58% | 350,00 |
| 28.02.2020 | 9,93 | 9,93 | 9,93 | 9,93 | -10,63% | 200,00 |
| 25.02.2020 | 11,27 | 11,27 | 11,12 | 11,12 | -2,64% | 10.290,00 |
| 24.02.2020 | 11,29 | 11,42 | 11,29 | 11,42 | -5,18% | 2.455,00 |