16,860€
-0,74%
Echtzeit-Aktienkurs Mattel Inc.
Bid:
Ask:
Aktienkurse zur Mattel Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 16,96 | 17,10 | 16,89 | 16,95 | -0,76% | - |
18.04.2024 | 16,94 | 17,09 | 16,91 | 17,08 | 1,01% | - |
17.04.2024 | 16,94 | 17,13 | 16,84 | 16,91 | -0,11% | - |
16.04.2024 | 17,01 | 17,13 | 16,88 | 16,92 | -0,56% | - |
15.04.2024 | 17,36 | 17,50 | 17,00 | 17,02 | -1,65% | - |
12.04.2024 | 17,33 | 17,49 | 17,26 | 17,30 | 0,60% | - |
11.04.2024 | 17,39 | 17,49 | 17,15 | 17,20 | -1,09% | - |
10.04.2024 | 17,66 | 17,71 | 17,33 | 17,39 | -1,43% | - |
09.04.2024 | 17,82 | 17,90 | 17,63 | 17,64 | -0,99% | - |
08.04.2024 | 17,86 | 18,02 | 17,72 | 17,82 | 0,00% | - |
05.04.2024 | 18,04 | 18,10 | 17,75 | 17,82 | -1,07% | - |
04.04.2024 | 17,89 | 18,23 | 17,84 | 18,01 | 0,67% | - |
03.04.2024 | 18,17 | 18,28 | 17,88 | 17,89 | -1,77% | - |
02.04.2024 | 18,33 | 18,35 | 18,00 | 18,22 | -0,27% | - |
28.03.2024 | 18,24 | 18,38 | 18,03 | 18,27 | 0,50% | - |
27.03.2024 | 17,97 | 18,25 | 17,95 | 18,18 | 0,78% | - |
26.03.2024 | 17,84 | 18,04 | 17,83 | 18,04 | 0,81% | - |
25.03.2024 | 17,92 | 17,99 | 17,73 | 17,89 | -1,13% | - |
22.03.2024 | 18,18 | 18,22 | 17,79 | 18,10 | 0,22% | - |
21.03.2024 | 17,93 | 18,22 | 17,84 | 18,06 | 0,89% | - |
20.03.2024 | 18,30 | 18,35 | 17,78 | 17,90 | -2,82% | - |
19.03.2024 | 17,81 | 18,42 | 17,55 | 18,42 | 3,25% | - |
18.03.2024 | 17,61 | 18,07 | 17,55 | 17,84 | 0,59% | - |
15.03.2024 | 17,71 | 18,09 | 17,58 | 17,73 | -0,08% | - |
14.03.2024 | 18,49 | 18,54 | 17,63 | 17,75 | -4,29% | - |
13.03.2024 | 18,53 | 18,72 | 18,43 | 18,54 | 1,42% | - |
12.03.2024 | 18,42 | 18,58 | 18,20 | 18,28 | -0,92% | 30,00 |
11.03.2024 | 18,07 | 18,53 | 18,00 | 18,45 | 1,93% | - |
08.03.2024 | 17,86 | 18,11 | 17,81 | 18,10 | 1,37% | - |
07.03.2024 | 17,76 | 18,08 | 17,60 | 17,86 | 0,34% | - |
06.03.2024 | 17,83 | 18,02 | 17,71 | 17,80 | -0,17% | 200,00 |
05.03.2024 | 17,78 | 17,91 | 17,52 | 17,83 | 0,03% | - |
04.03.2024 | 17,86 | 18,12 | 17,65 | 17,82 | -1,08% | - |
01.03.2024 | 17,74 | 18,25 | 17,68 | 18,02 | -1,10% | - |
29.02.2024 | 18,13 | 18,37 | 18,02 | 18,22 | 0,44% | - |
28.02.2024 | 18,10 | 18,31 | 17,93 | 18,14 | 0,28% | - |
27.02.2024 | 17,92 | 18,14 | 17,91 | 18,09 | 0,86% | - |
26.02.2024 | 18,12 | 18,16 | 17,84 | 17,93 | -1,13% | - |
23.02.2024 | 18,24 | 18,36 | 18,13 | 18,14 | -0,49% | - |
22.02.2024 | 18,19 | 18,43 | 18,13 | 18,23 | 0,28% | - |
21.02.2024 | 17,89 | 18,23 | 17,73 | 18,18 | 1,56% | - |
20.02.2024 | 17,48 | 18,09 | 17,45 | 17,90 | 2,23% | - |
19.02.2024 | 17,88 | 17,88 | 17,51 | 17,51 | -1,93% | - |
16.02.2024 | 17,66 | 18,11 | 17,54 | 17,85 | 1,10% | - |
15.02.2024 | 18,01 | 18,08 | 17,63 | 17,66 | -1,78% | - |
14.02.2024 | 17,58 | 17,98 | 17,57 | 17,98 | 2,13% | - |
13.02.2024 | 17,79 | 17,80 | 17,13 | 17,60 | -1,04% | - |
12.02.2024 | 17,49 | 17,87 | 17,44 | 17,79 | 1,48% | - |
09.02.2024 | 17,50 | 17,65 | 17,13 | 17,53 | 0,11% | - |
08.02.2024 | 17,54 | 17,98 | 17,20 | 17,51 | 0,17% | - |
07.02.2024 | 17,23 | 17,51 | 17,04 | 17,48 | 1,60% | - |
06.02.2024 | 17,18 | 17,41 | 17,13 | 17,20 | 0,00% | - |
05.02.2024 | 17,41 | 17,53 | 16,95 | 17,20 | -2,36% | 1.200,00 |
02.02.2024 | 17,38 | 17,78 | 17,16 | 17,62 | 4,85% | 2.800,00 |
01.02.2024 | 16,58 | 16,89 | 16,49 | 16,80 | 1,51% | - |
31.01.2024 | 16,79 | 16,90 | 16,51 | 16,55 | -1,14% | - |
30.01.2024 | 16,89 | 17,04 | 16,60 | 16,74 | -1,12% | 100,00 |
29.01.2024 | 16,91 | 17,05 | 16,76 | 16,93 | 0,12% | - |
26.01.2024 | 16,66 | 17,18 | 16,62 | 16,91 | 1,26% | - |
25.01.2024 | 16,43 | 16,79 | 16,35 | 16,70 | 1,83% | - |
24.01.2024 | 16,42 | 16,43 | 16,23 | 16,40 | -0,06% | - |
23.01.2024 | 16,30 | 16,60 | 16,18 | 16,41 | 0,43% | - |
22.01.2024 | 16,40 | 16,55 | 16,24 | 16,34 | -0,43% | - |
19.01.2024 | 16,08 | 16,44 | 15,98 | 16,41 | 0,92% | 200,00 |
18.01.2024 | 15,97 | 16,30 | 15,96 | 16,26 | 1,59% | - |
17.01.2024 | 16,41 | 16,41 | 15,63 | 16,01 | -2,71% | - |
16.01.2024 | 16,66 | 16,74 | 16,25 | 16,45 | -1,23% | - |
15.01.2024 | 16,66 | 16,68 | 16,55 | 16,66 | -0,03% | - |
12.01.2024 | 16,66 | 16,91 | 16,58 | 16,66 | -0,03% | - |
11.01.2024 | 16,83 | 16,92 | 16,61 | 16,67 | -0,98% | 600,00 |
10.01.2024 | 16,73 | 16,84 | 16,64 | 16,83 | 0,54% | - |
09.01.2024 | 16,87 | 16,92 | 16,68 | 16,74 | -0,83% | 300,00 |
08.01.2024 | 16,30 | 16,88 | 16,30 | 16,88 | 1,50% | - |
05.01.2024 | 16,67 | 16,70 | 16,48 | 16,63 | -0,06% | - |
04.01.2024 | 16,80 | 16,81 | 16,10 | 16,64 | -0,89% | - |
03.01.2024 | 17,12 | 17,16 | 16,72 | 16,79 | -2,10% | 750,00 |
02.01.2024 | 17,13 | 17,45 | 16,99 | 17,15 | -0,81% | 109,00 |
29.12.2023 | 17,29 | 17,32 | 17,25 | 17,29 | 0,03% | - |
28.12.2023 | 17,13 | 17,31 | 17,01 | 17,29 | 1,05% | - |
27.12.2023 | 17,32 | 17,32 | 17,04 | 17,11 | -1,47% | - |
22.12.2023 | 17,27 | 17,41 | 17,11 | 17,36 | 0,29% | - |
21.12.2023 | 17,20 | 17,38 | 17,15 | 17,31 | 0,87% | 100,00 |
20.12.2023 | 17,60 | 17,71 | 17,10 | 17,16 | -2,28% | - |
19.12.2023 | 17,71 | 17,83 | 17,53 | 17,56 | -0,45% | - |
18.12.2023 | 17,48 | 17,75 | 17,32 | 17,64 | 1,09% | 400,00 |
15.12.2023 | 17,39 | 17,56 | 17,20 | 17,45 | 0,63% | - |
14.12.2023 | 17,48 | 17,95 | 17,25 | 17,34 | -0,72% | - |
13.12.2023 | 17,25 | 17,63 | 17,09 | 17,47 | 1,45% | - |
12.12.2023 | 17,15 | 17,38 | 16,87 | 17,22 | -1,96% | - |
11.12.2023 | 17,30 | 17,76 | 17,29 | 17,56 | 0,03% | - |
08.12.2023 | 17,73 | 17,81 | 17,53 | 17,56 | -0,76% | - |
07.12.2023 | 17,61 | 17,76 | 17,35 | 17,69 | -0,17% | - |
06.12.2023 | 17,53 | 17,84 | 17,45 | 17,72 | 1,14% | - |
05.12.2023 | 17,96 | 18,08 | 17,52 | 17,52 | -2,64% | - |
04.12.2023 | 17,90 | 18,18 | 17,78 | 18,00 | 0,53% | - |
01.12.2023 | 17,44 | 17,92 | 17,39 | 17,90 | 2,46% | - |
30.11.2023 | 17,53 | 17,71 | 17,40 | 17,47 | 0,46% | - |
29.11.2023 | 17,23 | 17,54 | 17,06 | 17,39 | 1,02% | - |
28.11.2023 | 17,11 | 17,36 | 16,82 | 17,22 | 0,85% | - |
27.11.2023 | 17,04 | 17,17 | 16,92 | 17,07 | -0,06% | - |