Börse:
20,160$
-0,69%
Echtzeit-Aktienkurs Mattel
Bid:
20,100$
Ask:
20,220$
Aktienkurse zur Mattel Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 20,07 | 20,41 | 19,80 | 20,16 | -0,69% | 7.118.682,00 |
| 26.01.2023 | 20,26 | 20,34 | 19,99 | 20,30 | 1,00% | 1.524.094,00 |
| 25.01.2023 | 19,73 | 20,12 | 19,51 | 20,10 | 1,21% | 1.927.409,00 |
| 24.01.2023 | 20,00 | 20,18 | 19,75 | 19,86 | -1,10% | 1.464.897,00 |
| 23.01.2023 | 19,97 | 20,13 | 19,78 | 20,08 | 1,21% | 2.458.515,00 |
| 20.01.2023 | 19,27 | 19,85 | 19,22 | 19,84 | 3,06% | 2.785.864,00 |
| 19.01.2023 | 19,35 | 19,44 | 19,09 | 19,25 | -1,03% | 2.426.641,00 |
| 18.01.2023 | 19,97 | 20,03 | 19,38 | 19,45 | -2,16% | 2.166.679,00 |
| 17.01.2023 | 20,11 | 20,22 | 19,80 | 19,88 | -1,52% | 2.238.147,00 |
| 16.01.2023 | 20,21 | 20,22 | 20,19 | 20,19 | -0,36% | - |
| 13.01.2023 | 20,01 | 20,52 | 20,00 | 20,26 | 0,10% | 2.049.232,00 |
| 12.01.2023 | 20,25 | 20,27 | 19,83 | 20,24 | 0,65% | 1.980.221,00 |
| 11.01.2023 | 20,04 | 20,20 | 19,85 | 20,11 | 1,36% | 2.079.626,00 |
| 10.01.2023 | 19,59 | 19,85 | 19,48 | 19,84 | 1,48% | 2.270.573,00 |
| 09.01.2023 | 19,95 | 19,97 | 19,48 | 19,55 | -1,81% | 2.785.757,00 |
| 06.01.2023 | 19,32 | 20,27 | 19,25 | 19,91 | 3,27% | 5.768.298,00 |
| 05.01.2023 | 18,41 | 19,48 | 18,34 | 19,28 | 4,78% | 6.615.150,00 |
| 04.01.2023 | 18,03 | 18,46 | 17,78 | 18,40 | 2,85% | 4.375.590,00 |
| 03.01.2023 | 17,89 | 18,07 | 17,64 | 17,89 | 0,28% | 2.465.951,00 |
| 30.12.2022 | 17,86 | 18,06 | 17,62 | 17,84 | -0,94% | 2.679.479,00 |
| 29.12.2022 | 17,10 | 18,09 | 17,06 | 18,01 | 6,32% | 3.557.101,00 |
| 28.12.2022 | 17,06 | 17,17 | 16,92 | 16,94 | -0,47% | 2.462.012,00 |
| 27.12.2022 | 16,99 | 17,24 | 16,76 | 17,02 | 0,53% | 2.725.944,00 |
| 23.12.2022 | 16,78 | 16,95 | 16,50 | 16,93 | 1,07% | 1.646.553,00 |
| 22.12.2022 | 16,76 | 16,77 | 16,21 | 16,75 | -0,42% | 3.353.494,00 |
| 21.12.2022 | 16,46 | 16,88 | 16,46 | 16,82 | 3,57% | 2.710.479,00 |
| 20.12.2022 | 16,45 | 16,59 | 16,22 | 16,24 | -1,28% | 3.703.166,00 |
| 19.12.2022 | 16,72 | 16,76 | 16,31 | 16,45 | -1,61% | 3.554.757,00 |
| 16.12.2022 | 16,96 | 17,11 | 16,63 | 16,72 | -2,17% | 9.053.901,00 |
| 15.12.2022 | 16,86 | 17,20 | 16,64 | 17,09 | -0,29% | 5.214.120,00 |
| 14.12.2022 | 17,39 | 17,51 | 17,00 | 17,14 | -1,83% | 3.141.056,00 |
| 13.12.2022 | 17,90 | 18,07 | 17,34 | 17,46 | 0,40% | 3.082.543,00 |
| 12.12.2022 | 17,13 | 17,41 | 16,95 | 17,39 | 1,46% | 4.439.426,00 |
| 09.12.2022 | 17,14 | 17,51 | 17,12 | 17,14 | -0,87% | 2.000.379,00 |
| 08.12.2022 | 17,57 | 17,63 | 17,27 | 17,29 | -0,29% | 1.720.626,00 |
| 07.12.2022 | 17,78 | 17,94 | 17,23 | 17,34 | -2,14% | 2.808.618,00 |
| 06.12.2022 | 18,03 | 18,18 | 17,48 | 17,72 | -1,94% | 3.443.648,00 |
| 05.12.2022 | 18,46 | 18,47 | 17,93 | 18,07 | -2,59% | 2.690.384,00 |
| 02.12.2022 | 18,30 | 18,64 | 18,20 | 18,55 | 0,54% | 1.597.142,00 |
| 01.12.2022 | 18,25 | 18,59 | 18,24 | 18,45 | 1,21% | 2.951.321,00 |
| 30.11.2022 | 18,01 | 18,26 | 17,51 | 18,23 | 0,83% | 3.365.068,00 |
| 29.11.2022 | 17,96 | 18,12 | 17,78 | 18,08 | 1,12% | 3.070.321,00 |
| 28.11.2022 | 17,82 | 18,13 | 17,80 | 17,88 | -0,61% | 3.889.221,00 |
| 25.11.2022 | 18,04 | 18,17 | 17,97 | 17,99 | -0,66% | 1.102.373,00 |
| 23.11.2022 | 17,75 | 18,18 | 17,71 | 18,11 | 2,20% | 4.054.953,00 |
| 22.11.2022 | 16,85 | 17,86 | 16,79 | 17,72 | 5,16% | 4.003.710,00 |
| 21.11.2022 | 16,89 | 17,00 | 16,71 | 16,85 | -0,94% | 2.375.860,00 |
| 18.11.2022 | 17,37 | 17,43 | 16,74 | 17,01 | -1,56% | 5.617.882,00 |
| 17.11.2022 | 16,93 | 17,31 | 16,79 | 17,28 | 1,17% | 5.232.910,00 |
| 16.11.2022 | 17,05 | 17,29 | 16,81 | 17,08 | -2,18% | 8.911.392,00 |
| 15.11.2022 | 17,03 | 17,60 | 16,98 | 17,46 | 4,80% | 5.507.756,00 |
| 14.11.2022 | 17,02 | 17,25 | 16,65 | 16,66 | -2,91% | 6.434.384,00 |
| 11.11.2022 | 17,44 | 17,45 | 16,98 | 17,16 | -1,49% | 9.681.922,00 |
| 10.11.2022 | 17,66 | 17,91 | 17,32 | 17,42 | 2,17% | 5.574.069,00 |
| 09.11.2022 | 17,18 | 17,27 | 16,51 | 17,05 | -2,12% | 6.314.384,00 |
| 08.11.2022 | 17,78 | 17,99 | 17,22 | 17,42 | -1,58% | 3.158.878,00 |
| 07.11.2022 | 17,70 | 17,84 | 17,34 | 17,70 | 1,03% | 2.476.956,00 |
| 04.11.2022 | 17,90 | 18,14 | 17,41 | 17,52 | -1,02% | 3.546.519,00 |
| 03.11.2022 | 17,97 | 18,00 | 17,44 | 17,70 | -1,99% | 5.474.669,00 |
| 02.11.2022 | 18,97 | 18,97 | 18,00 | 18,06 | -4,70% | 4.992.975,00 |
| 01.11.2022 | 18,87 | 19,19 | 18,67 | 18,95 | -0,05% | 3.960.963,00 |
| 31.10.2022 | 18,51 | 19,02 | 18,36 | 18,96 | 1,55% | 3.265.754,00 |
| 28.10.2022 | 18,69 | 18,85 | 18,26 | 18,67 | 0,27% | 2.748.416,00 |
| 27.10.2022 | 19,28 | 19,68 | 18,46 | 18,62 | -3,17% | 4.678.440,00 |
| 26.10.2022 | 18,07 | 20,09 | 18,07 | 19,23 | -2,73% | 9.678.276,00 |
| 25.10.2022 | 19,86 | 20,03 | 19,50 | 19,77 | 0,46% | 7.365.021,00 |
| 24.10.2022 | 19,87 | 19,99 | 19,36 | 19,68 | -0,71% | 2.862.236,00 |
| 21.10.2022 | 19,19 | 19,89 | 19,00 | 19,82 | 2,96% | 3.132.453,00 |
| 20.10.2022 | 19,40 | 19,96 | 19,23 | 19,25 | -0,62% | 2.081.982,00 |
| 19.10.2022 | 19,75 | 19,81 | 19,17 | 19,37 | -2,32% | 4.265.964,00 |
| 18.10.2022 | 20,27 | 20,49 | 19,56 | 19,83 | -0,40% | 2.363.896,00 |
| 17.10.2022 | 20,00 | 20,13 | 19,76 | 19,91 | 1,32% | 2.089.243,00 |
| 14.10.2022 | 20,49 | 20,55 | 19,59 | 19,65 | -2,29% | 1.228.320,00 |
| 13.10.2022 | 19,19 | 20,20 | 19,02 | 20,11 | 1,98% | 2.864.275,00 |
| 12.10.2022 | 19,73 | 19,81 | 19,42 | 19,72 | -0,25% | 1.490.435,00 |
| 11.10.2022 | 19,36 | 20,26 | 19,32 | 19,77 | 1,75% | 2.753.046,00 |
| 10.10.2022 | 19,84 | 20,03 | 19,12 | 19,43 | -2,07% | 2.051.481,00 |
| 07.10.2022 | 19,19 | 19,92 | 19,02 | 19,84 | 1,85% | 3.580.732,00 |
| 06.10.2022 | 19,65 | 19,94 | 19,27 | 19,48 | -1,07% | 1.891.697,00 |
| 05.10.2022 | 19,18 | 19,81 | 19,13 | 19,69 | 0,25% | 2.698.370,00 |
| 04.10.2022 | 19,54 | 20,14 | 18,41 | 19,64 | 2,94% | 8.649.813,00 |
| 03.10.2022 | 19,03 | 19,34 | 18,63 | 19,08 | 0,74% | 3.153.023,00 |
| 30.09.2022 | 18,78 | 19,57 | 18,49 | 18,94 | 1,01% | 3.276.668,00 |
| 29.09.2022 | 19,24 | 19,27 | 18,26 | 18,75 | -4,19% | 3.301.495,00 |
| 28.09.2022 | 19,53 | 19,71 | 19,24 | 19,57 | 0,82% | 2.727.117,00 |
| 27.09.2022 | 19,82 | 20,05 | 19,16 | 19,41 | -1,52% | 2.495.542,00 |
| 26.09.2022 | 19,90 | 20,27 | 19,52 | 19,71 | -0,95% | 3.884.412,00 |
| 23.09.2022 | 19,88 | 19,98 | 19,37 | 19,90 | -1,24% | 3.309.855,00 |
| 22.09.2022 | 20,82 | 20,94 | 19,84 | 20,15 | -3,86% | 4.843.273,00 |
| 21.09.2022 | 21,36 | 21,62 | 20,90 | 20,96 | -1,92% | 1.792.051,00 |
| 20.09.2022 | 21,67 | 21,67 | 21,01 | 21,37 | -1,88% | 2.030.554,00 |
| 19.09.2022 | 20,52 | 21,94 | 20,45 | 21,78 | 4,21% | 3.006.954,00 |
| 16.09.2022 | 21,78 | 21,78 | 20,83 | 20,90 | -5,34% | 5.865.166,00 |
| 15.09.2022 | 22,99 | 23,13 | 21,96 | 22,08 | -4,46% | 3.239.671,00 |
| 14.09.2022 | 23,04 | 23,19 | 22,61 | 23,11 | 0,30% | 1.976.774,00 |
| 13.09.2022 | 22,77 | 23,30 | 22,70 | 23,04 | -2,17% | 2.796.898,00 |
| 12.09.2022 | 23,77 | 24,20 | 23,51 | 23,55 | 0,08% | 2.553.520,00 |
| 09.09.2022 | 23,06 | 23,59 | 22,93 | 23,53 | 2,98% | 1.917.788,00 |
| 08.09.2022 | 22,44 | 22,87 | 22,11 | 22,85 | 1,02% | 1.765.138,00 |
| 07.09.2022 | 22,03 | 22,66 | 21,91 | 22,62 | 2,21% | 1.376.703,00 |