17,175€
2,48%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 2,45% | - |
02.05.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -2,76% | - |
30.04.2024 | 17,17 | 17,24 | 17,14 | 17,24 | 1,03% | 85,00 |
29.04.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,52% | - |
26.04.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -3,43% | - |
25.04.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -1,69% | - |
24.04.2024 | 17,87 | 18,07 | 17,87 | 18,07 | 4,12% | 25,00 |
23.04.2024 | 17,40 | 17,55 | 17,35 | 17,35 | 2,27% | 449,00 |
22.04.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -0,85% | - |
19.04.2024 | 16,89 | 17,11 | 16,89 | 17,11 | 1,63% | 25,00 |
18.04.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 0,12% | - |
17.04.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,97% | - |
16.04.2024 | 16,92 | 16,98 | 16,92 | 16,98 | -1,57% | 25,00 |
15.04.2024 | 17,25 | 17,25 | 17,25 | 17,25 | -0,35% | - |
12.04.2024 | 17,25 | 17,31 | 17,25 | 17,31 | -0,92% | 150,00 |
11.04.2024 | 17,30 | 17,47 | 17,30 | 17,47 | -0,51% | 25,00 |
10.04.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -1,90% | - |
09.04.2024 | 17,72 | 17,90 | 17,72 | 17,90 | 1,16% | 170,00 |
08.04.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,37% | - |
05.04.2024 | 17,94 | 17,94 | 17,94 | 17,94 | 0,81% | - |
04.04.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,55% | - |
03.04.2024 | 18,08 | 18,08 | 18,08 | 18,08 | 0,44% | - |
02.04.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -0,91% | 255,00 |
28.03.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,68% | - |
27.03.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,34% | - |
26.03.2024 | 17,74 | 17,80 | 17,74 | 17,80 | -0,06% | 30,00 |
25.03.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -1,44% | 250,00 |
22.03.2024 | 18,07 | 18,07 | 18,07 | 18,07 | 1,35% | - |
21.03.2024 | 17,83 | 17,83 | 17,83 | 17,83 | -2,09% | - |
20.03.2024 | 18,21 | 18,21 | 18,21 | 18,21 | 2,77% | - |
19.03.2024 | 17,71 | 17,72 | 17,71 | 17,72 | -0,23% | 282,00 |
18.03.2024 | 17,51 | 17,76 | 17,51 | 17,76 | 1,02% | 25,00 |
15.03.2024 | 17,61 | 17,61 | 17,58 | 17,58 | -4,51% | 45,00 |
14.03.2024 | 18,38 | 18,41 | 18,38 | 18,41 | -0,27% | 370,00 |
13.03.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 0,76% | - |
12.03.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 1,10% | - |
11.03.2024 | 17,96 | 18,12 | 17,96 | 18,12 | 2,08% | 25,00 |
08.03.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
07.03.2024 | 17,66 | 17,70 | 17,66 | 17,70 | -0,17% | 180,00 |
06.03.2024 | 17,73 | 17,73 | 17,73 | 17,73 | 0,51% | - |
05.03.2024 | 17,68 | 17,68 | 17,64 | 17,64 | -2,38% | 185,00 |
04.03.2024 | 17,86 | 18,07 | 17,86 | 18,07 | 2,55% | 26,00 |
01.03.2024 | 17,64 | 17,64 | 17,62 | 17,62 | -2,00% | 8,00 |
29.02.2024 | 18,03 | 18,03 | 17,98 | 17,98 | -0,11% | 35,00 |
28.02.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
27.02.2024 | 17,82 | 18,00 | 17,82 | 18,00 | 1,07% | 525,00 |
26.02.2024 | 18,01 | 18,01 | 17,81 | 17,81 | -2,09% | 70,00 |
23.02.2024 | 18,12 | 18,32 | 18,12 | 18,19 | 0,44% | 300,00 |
22.02.2024 | 18,07 | 18,11 | 18,07 | 18,11 | 0,56% | 120,00 |
21.02.2024 | 17,78 | 18,01 | 17,78 | 18,01 | 1,81% | 125,00 |
20.02.2024 | 17,40 | 17,69 | 17,40 | 17,69 | -0,34% | 50,00 |
19.02.2024 | 17,77 | 17,78 | 17,75 | 17,75 | 1,14% | 254,00 |
16.02.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -2,61% | 100,00 |
15.02.2024 | 17,91 | 18,02 | 17,91 | 18,02 | 2,44% | 30,00 |
14.02.2024 | 17,50 | 17,59 | 17,50 | 17,59 | -0,51% | 30,00 |
13.02.2024 | 17,69 | 17,86 | 17,68 | 17,68 | 0,40% | 225,00 |
12.02.2024 | 17,38 | 17,75 | 17,38 | 17,61 | 0,46% | 240,00 |
09.02.2024 | 17,40 | 17,53 | 17,40 | 17,53 | 0,06% | 30,00 |
08.02.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 1,33% | - |
07.02.2024 | 17,11 | 17,29 | 17,11 | 17,29 | -0,58% | 25,00 |
06.02.2024 | 17,08 | 17,39 | 17,08 | 17,39 | 0,52% | 260,00 |
05.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
02.02.2024 | 17,38 | 17,80 | 17,38 | 17,80 | 6,59% | 326,00 |
01.02.2024 | 16,49 | 16,70 | 16,49 | 16,70 | 0,06% | 726,00 |
31.01.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,77% | - |
30.01.2024 | 16,99 | 16,99 | 16,99 | 16,99 | 1,13% | 200,00 |
29.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,39% | - |
26.01.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -0,78% | - |
25.01.2024 | 16,32 | 16,70 | 16,32 | 16,70 | 2,39% | 2.075,00 |
24.01.2024 | 16,31 | 16,31 | 16,31 | 16,31 | -0,67% | - |
23.01.2024 | 16,20 | 16,42 | 16,20 | 16,42 | 0,43% | 70,00 |
22.01.2024 | 16,30 | 16,35 | 16,30 | 16,35 | 1,18% | 259,00 |
19.01.2024 | 16,14 | 16,16 | 16,14 | 16,16 | 1,25% | 102,00 |
18.01.2024 | 15,87 | 15,96 | 15,87 | 15,96 | 0,63% | 100,00 |
17.01.2024 | 16,29 | 16,29 | 15,86 | 15,86 | -4,17% | 25,00 |
16.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
15.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,00% | - |
12.01.2024 | 16,55 | 16,55 | 16,55 | 16,55 | -0,36% | - |
11.01.2024 | 16,73 | 16,73 | 16,61 | 16,61 | -0,12% | 150,00 |
10.01.2024 | 16,63 | 16,63 | 16,63 | 16,63 | -0,78% | - |
09.01.2024 | 16,76 | 16,76 | 16,76 | 16,76 | 1,88% | - |
08.01.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,66% | - |
05.01.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 1,22% | - |
04.01.2024 | 16,55 | 16,55 | 16,36 | 16,36 | -3,82% | 411,00 |
03.01.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -2,97% | - |
02.01.2024 | 17,03 | 17,53 | 17,02 | 17,53 | 2,04% | 197,00 |
29.12.2023 | 17,18 | 17,18 | 17,18 | 17,18 | 0,17% | - |
28.12.2023 | 17,01 | 17,15 | 16,98 | 17,15 | -1,49% | 520,00 |
27.12.2023 | 17,41 | 17,41 | 17,41 | 17,41 | 1,40% | 20,00 |
22.12.2023 | 17,17 | 17,17 | 17,17 | 17,17 | 0,18% | - |
21.12.2023 | 17,10 | 17,14 | 17,10 | 17,14 | -1,95% | 220,00 |
20.12.2023 | 17,51 | 17,51 | 17,48 | 17,48 | -0,68% | 150,00 |
19.12.2023 | 17,60 | 17,60 | 17,60 | 17,60 | 1,38% | - |
18.12.2023 | 17,36 | 17,36 | 17,36 | 17,36 | 0,40% | - |
15.12.2023 | 17,29 | 17,29 | 17,29 | 17,29 | -0,46% | - |
14.12.2023 | 17,37 | 17,37 | 17,37 | 17,37 | 1,22% | - |
13.12.2023 | 17,15 | 17,16 | 17,15 | 17,16 | 0,06% | 135,00 |
12.12.2023 | 17,05 | 17,15 | 17,05 | 17,15 | -1,78% | 20,00 |
11.12.2023 | 17,46 | 17,46 | 17,46 | 17,46 | -0,91% | - |
08.12.2023 | 17,62 | 17,62 | 17,62 | 17,62 | 0,63% | - |