18,173$
0,68%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 18,13 | 18,19 | 18,03 | 18,18 | 0,72% | 3.337.780,00 |
| 17.04.2024 | 18,08 | 18,17 | 17,94 | 18,05 | 0,45% | 2.450.439,00 |
| 16.04.2024 | 18,01 | 18,20 | 17,95 | 17,97 | -0,66% | 2.818.371,00 |
| 15.04.2024 | 18,56 | 18,63 | 18,07 | 18,09 | -1,84% | 2.677.721,00 |
| 12.04.2024 | 18,40 | 18,62 | 18,36 | 18,43 | -0,75% | 1.874.509,00 |
| 11.04.2024 | 18,69 | 18,86 | 18,36 | 18,57 | -0,62% | 2.982.991,00 |
| 10.04.2024 | 18,92 | 18,97 | 18,63 | 18,69 | -2,53% | 4.448.809,00 |
| 09.04.2024 | 19,34 | 19,47 | 19,14 | 19,17 | -0,93% | 1.542.356,00 |
| 08.04.2024 | 19,29 | 19,54 | 19,28 | 19,35 | 0,21% | 1.559.243,00 |
| 05.04.2024 | 19,50 | 19,58 | 19,23 | 19,31 | -1,08% | 1.935.309,00 |
| 04.04.2024 | 19,58 | 19,81 | 19,35 | 19,52 | 0,67% | 2.520.526,00 |
| 03.04.2024 | 19,60 | 19,73 | 19,36 | 19,39 | -1,17% | 2.333.780,00 |
| 02.04.2024 | 19,56 | 19,66 | 19,36 | 19,62 | -0,33% | 3.046.081,00 |
| 01.04.2024 | 19,72 | 19,88 | 19,61 | 19,69 | -0,63% | 1.941.479,00 |
| 28.03.2024 | 19,76 | 19,83 | 19,68 | 19,81 | 0,25% | 1.833.796,00 |
| 27.03.2024 | 19,50 | 19,76 | 19,49 | 19,76 | 1,86% | 1.632.263,00 |
| 26.03.2024 | 19,47 | 19,47 | 19,35 | 19,40 | 0,26% | 2.131.507,00 |
| 25.03.2024 | 19,49 | 19,49 | 19,21 | 19,35 | -0,46% | 1.370.704,00 |
| 22.03.2024 | 19,61 | 19,70 | 19,29 | 19,44 | -1,37% | 2.259.910,00 |
| 21.03.2024 | 19,58 | 19,79 | 19,49 | 19,71 | 0,87% | 2.001.160,00 |
| 20.03.2024 | 19,88 | 19,88 | 19,30 | 19,54 | -1,76% | 2.509.250,00 |
| 19.03.2024 | 19,33 | 19,95 | 19,33 | 19,89 | 2,84% | 3.578.534,00 |
| 18.03.2024 | 19,12 | 19,51 | 19,07 | 19,34 | 0,89% | 2.942.427,00 |
| 15.03.2024 | 19,24 | 19,70 | 19,13 | 19,17 | -0,52% | 9.872.599,00 |
| 14.03.2024 | 20,20 | 20,21 | 19,17 | 19,27 | -4,60% | 4.800.240,00 |
| 13.03.2024 | 20,29 | 20,48 | 20,17 | 20,20 | -0,35% | 2.764.987,00 |
| 12.03.2024 | 20,11 | 20,30 | 19,92 | 20,27 | 0,75% | 2.832.526,00 |
| 11.03.2024 | 19,77 | 20,25 | 19,57 | 20,12 | 1,67% | 3.072.594,00 |
| 08.03.2024 | 19,71 | 19,85 | 19,67 | 19,79 | 1,23% | 2.243.897,00 |
| 07.03.2024 | 19,45 | 19,79 | 19,25 | 19,55 | 0,83% | 2.337.528,00 |
| 06.03.2024 | 19,46 | 19,65 | 19,35 | 19,39 | 0,15% | 1.485.940,00 |
| 05.03.2024 | 19,24 | 19,43 | 19,08 | 19,36 | 0,05% | 1.738.551,00 |
| 04.03.2024 | 19,56 | 19,59 | 19,30 | 19,35 | -0,87% | 1.758.105,00 |
| 01.03.2024 | 19,60 | 19,72 | 19,32 | 19,52 | -0,76% | 2.150.944,00 |
| 29.02.2024 | 19,70 | 19,88 | 19,65 | 19,67 | 0,05% | 2.617.407,00 |
| 28.02.2024 | 19,49 | 19,86 | 19,43 | 19,66 | 0,25% | 3.096.668,00 |
| 27.02.2024 | 19,60 | 19,65 | 19,48 | 19,61 | 0,77% | 1.980.108,00 |
| 26.02.2024 | 19,61 | 19,71 | 19,33 | 19,46 | -0,87% | 2.427.947,00 |
| 23.02.2024 | 19,76 | 19,87 | 19,61 | 19,63 | -0,46% | 3.196.596,00 |
| 22.02.2024 | 19,76 | 19,92 | 19,66 | 19,72 | 0,31% | 2.832.900,00 |
| 21.02.2024 | 19,30 | 19,71 | 19,29 | 19,66 | 1,65% | 3.740.520,00 |
| 20.02.2024 | 19,07 | 19,55 | 19,00 | 19,34 | 0,47% | 4.015.635,00 |
| 16.02.2024 | 18,95 | 19,51 | 18,81 | 19,25 | 1,16% | 3.136.018,00 |
| 15.02.2024 | 19,34 | 19,49 | 18,97 | 19,03 | -1,35% | 2.761.073,00 |
| 14.02.2024 | 18,98 | 19,30 | 18,92 | 19,29 | 2,39% | 4.281.612,00 |
| 13.02.2024 | 18,61 | 18,89 | 18,41 | 18,84 | -1,72% | 4.933.152,00 |
| 12.02.2024 | 18,93 | 19,25 | 18,88 | 19,17 | 1,48% | 5.121.840,00 |
| 09.02.2024 | 18,84 | 19,01 | 18,44 | 18,89 | 0,11% | 5.311.262,00 |
| 08.02.2024 | 19,01 | 19,34 | 18,51 | 18,87 | 0,32% | 7.507.267,00 |
| 07.02.2024 | 18,52 | 18,87 | 18,35 | 18,81 | 1,62% | 4.644.123,00 |
| 06.02.2024 | 18,50 | 18,72 | 18,39 | 18,51 | 0,19% | 4.471.444,00 |
| 05.02.2024 | 18,59 | 18,68 | 18,31 | 18,48 | -2,87% | 2.915.622,00 |
| 02.02.2024 | 18,79 | 19,19 | 18,54 | 19,02 | 4,16% | 5.698.183,00 |
| 01.02.2024 | 17,96 | 18,36 | 17,88 | 18,26 | 2,13% | 3.558.895,00 |
| 31.01.2024 | 18,17 | 18,34 | 17,83 | 17,88 | -1,54% | 2.325.544,00 |
| 30.01.2024 | 18,24 | 18,48 | 18,15 | 18,16 | -0,95% | 2.243.809,00 |
| 29.01.2024 | 18,35 | 18,40 | 18,14 | 18,34 | -0,08% | 2.570.416,00 |
| 26.01.2024 | 18,26 | 18,67 | 18,22 | 18,35 | 1,38% | 3.391.489,00 |
| 25.01.2024 | 17,96 | 18,19 | 17,80 | 18,10 | 1,49% | 3.614.742,00 |
| 24.01.2024 | 17,86 | 17,89 | 17,69 | 17,84 | 0,08% | 2.021.862,00 |
| 23.01.2024 | 17,86 | 18,02 | 17,69 | 17,82 | 0,17% | 1.680.551,00 |
| 22.01.2024 | 17,98 | 18,04 | 17,67 | 17,79 | -0,45% | 2.178.464,00 |
| 19.01.2024 | 17,68 | 17,91 | 17,49 | 17,87 | 1,13% | 3.429.005,00 |
| 18.01.2024 | 17,53 | 17,71 | 17,38 | 17,67 | 1,49% | 2.183.829,00 |
| 17.01.2024 | 17,19 | 17,66 | 16,98 | 17,41 | -2,63% | 4.874.829,00 |
| 16.01.2024 | 18,06 | 18,17 | 17,66 | 17,88 | -2,03% | 2.777.373,00 |
| 12.01.2024 | 18,41 | 18,55 | 18,19 | 18,25 | -0,19% | 2.477.475,00 |
| 11.01.2024 | 18,42 | 18,52 | 18,21 | 18,29 | -0,95% | 1.623.033,00 |
| 10.01.2024 | 18,29 | 18,47 | 18,23 | 18,46 | 0,93% | 1.751.456,00 |
| 09.01.2024 | 18,35 | 18,51 | 18,26 | 18,29 | -1,14% | 1.980.201,00 |
| 08.01.2024 | 18,16 | 18,50 | 18,12 | 18,50 | 1,76% | 1.750.053,00 |
| 05.01.2024 | 18,18 | 18,34 | 18,03 | 18,18 | -0,16% | 2.580.273,00 |
| 04.01.2024 | 18,00 | 18,39 | 17,90 | 18,21 | -0,71% | 3.628.397,00 |
| 03.01.2024 | 18,54 | 18,60 | 18,23 | 18,34 | -2,29% | 2.394.850,00 |
| 02.01.2024 | 18,80 | 19,11 | 18,62 | 18,77 | -0,58% | 2.049.187,00 |
| 29.12.2023 | 19,07 | 19,23 | 18,75 | 18,88 | -1,31% | 1.718.440,00 |
| 28.12.2023 | 18,94 | 19,15 | 18,86 | 19,13 | 0,74% | 2.034.003,00 |
| 27.12.2023 | 19,10 | 19,16 | 18,93 | 18,99 | -0,58% | 1.800.824,00 |
| 26.12.2023 | 19,12 | 19,19 | 19,02 | 19,10 | -0,10% | 1.386.604,00 |
| 22.12.2023 | 19,01 | 19,21 | 18,91 | 19,12 | 0,37% | 1.525.323,00 |
| 21.12.2023 | 18,94 | 19,08 | 18,85 | 19,05 | 1,49% | 1.745.067,00 |
| 20.12.2023 | 19,24 | 19,35 | 18,71 | 18,77 | -2,70% | 3.321.883,00 |
| 19.12.2023 | 19,45 | 19,57 | 19,24 | 19,29 | -0,36% | 1.822.406,00 |
| 18.12.2023 | 19,04 | 19,37 | 18,93 | 19,36 | 1,73% | 2.307.585,00 |
| 15.12.2023 | 19,10 | 19,16 | 18,78 | 19,03 | -0,16% | 5.509.333,00 |
| 14.12.2023 | 19,32 | 19,72 | 18,97 | 19,06 | 0,32% | 2.868.034,00 |
| 13.12.2023 | 18,60 | 19,21 | 18,45 | 19,00 | 2,21% | 3.104.654,00 |
| 12.12.2023 | 18,51 | 18,70 | 18,19 | 18,59 | -1,65% | 6.398.782,00 |
| 11.12.2023 | 18,87 | 18,96 | 18,58 | 18,90 | 0,01% | 2.559.110,00 |
| 08.12.2023 | 19,03 | 19,20 | 18,85 | 18,90 | -1,00% | 3.890.563,00 |
| 07.12.2023 | 19,01 | 19,17 | 18,85 | 19,09 | 0,58% | 1.777.411,00 |
| 06.12.2023 | 19,00 | 19,25 | 18,91 | 18,98 | 0,42% | 1.832.110,00 |
| 05.12.2023 | 19,39 | 19,45 | 18,90 | 18,90 | -3,08% | 2.049.046,00 |
| 04.12.2023 | 19,41 | 19,71 | 19,38 | 19,50 | 0,10% | 2.011.821,00 |
| 01.12.2023 | 19,00 | 19,49 | 18,93 | 19,48 | 2,50% | 1.663.218,00 |
| 30.11.2023 | 19,17 | 19,28 | 18,94 | 19,01 | -0,81% | 1.860.163,00 |
| 29.11.2023 | 19,00 | 19,26 | 18,94 | 19,16 | 1,27% | 2.285.327,00 |
| 28.11.2023 | 18,67 | 19,05 | 18,57 | 18,92 | 1,12% | 1.898.338,00 |
| 27.11.2023 | 18,66 | 18,80 | 18,49 | 18,71 | -0,32% | 1.773.636,00 |
| 24.11.2023 | 18,50 | 18,78 | 18,41 | 18,77 | 1,19% | 870.802,00 |