18,180$
0,72%
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% | 2.423.006,00 |
16.04.2024 | 18,01 | 18,20 | 17,95 | 17,97 | -0,66% | 2.596.376,00 |
15.04.2024 | 18,56 | 18,63 | 18,07 | 18,09 | -1,84% | 2.247.998,00 |
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% | 2.704.803,00 |
10.04.2024 | 18,92 | 18,97 | 18,63 | 18,69 | -2,53% | 3.944.609,00 |
09.04.2024 | 19,34 | 19,47 | 19,14 | 19,17 | -0,93% | 1.351.086,00 |
08.04.2024 | 19,29 | 19,54 | 19,28 | 19,35 | 0,21% | 1.558.774,00 |
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% | 2.240.691,00 |
03.04.2024 | 19,60 | 19,73 | 19,36 | 19,39 | -1,17% | 1.709.249,00 |
02.04.2024 | 19,56 | 19,66 | 19,36 | 19,62 | -0,33% | 2.452.036,00 |
01.04.2024 | 19,72 | 19,88 | 19,61 | 19,69 | -0,63% | 1.569.600,00 |
28.03.2024 | 19,76 | 19,83 | 19,68 | 19,81 | 0,28% | 1.833.796,00 |
27.03.2024 | 19,50 | 19,76 | 19,49 | 19,76 | 1,83% | 1.415.497,00 |
26.03.2024 | 19,47 | 19,47 | 19,35 | 19,40 | 0,26% | 2.126.750,00 |
25.03.2024 | 19,49 | 19,49 | 19,21 | 19,35 | -0,46% | 1.370.077,00 |
22.03.2024 | 19,61 | 19,70 | 19,29 | 19,44 | -1,32% | 2.259.910,00 |
21.03.2024 | 19,58 | 19,79 | 19,49 | 19,70 | 0,77% | 1.654.306,00 |
20.03.2024 | 19,88 | 19,88 | 19,30 | 19,55 | -1,71% | 2.213.231,00 |
19.03.2024 | 19,33 | 19,95 | 19,33 | 19,89 | 2,84% | 3.576.547,00 |
18.03.2024 | 19,12 | 19,51 | 19,07 | 19,34 | 0,89% | 2.329.663,00 |
15.03.2024 | 19,24 | 19,70 | 19,13 | 19,17 | -0,62% | 9.872.599,00 |
14.03.2024 | 20,20 | 20,21 | 19,17 | 19,29 | -4,50% | 4.264.970,00 |
13.03.2024 | 20,29 | 20,48 | 20,17 | 20,20 | -0,35% | 2.756.454,00 |
12.03.2024 | 20,11 | 20,30 | 19,92 | 20,27 | 0,75% | 2.832.138,00 |
11.03.2024 | 19,77 | 20,25 | 19,57 | 20,12 | 1,67% | 3.068.567,00 |
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% | 2.335.299,00 |
06.03.2024 | 19,46 | 19,65 | 19,35 | 19,39 | 0,15% | 1.270.001,00 |
05.03.2024 | 19,24 | 19,43 | 19,08 | 19,36 | 0,05% | 1.734.496,00 |
04.03.2024 | 19,56 | 19,59 | 19,30 | 19,35 | -0,87% | 1.531.847,00 |
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% | 1.948.109,00 |
28.02.2024 | 19,49 | 19,86 | 19,43 | 19,66 | 0,25% | 3.096.558,00 |
27.02.2024 | 19,60 | 19,65 | 19,48 | 19,61 | 0,77% | 1.974.115,00 |
26.02.2024 | 19,61 | 19,71 | 19,33 | 19,46 | -0,87% | 2.324.405,00 |
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% | 2.571.609,00 |
21.02.2024 | 19,30 | 19,71 | 19,29 | 19,66 | 1,65% | 3.237.524,00 |
20.02.2024 | 19,07 | 19,55 | 19,00 | 19,34 | 0,47% | 3.486.466,00 |
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% | 2.496.385,00 |
14.02.2024 | 18,98 | 19,30 | 18,92 | 19,29 | 2,39% | 3.757.613,00 |
13.02.2024 | 18,61 | 18,89 | 18,41 | 18,84 | -1,72% | 4.918.346,00 |
12.02.2024 | 18,93 | 19,25 | 18,88 | 19,17 | 1,48% | 4.589.145,00 |
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% | 7.079.692,00 |
07.02.2024 | 18,52 | 18,87 | 18,35 | 18,81 | 1,62% | 4.563.675,00 |
06.02.2024 | 18,50 | 18,72 | 18,39 | 18,51 | 0,19% | 3.988.208,00 |
05.02.2024 | 18,59 | 18,68 | 18,31 | 18,48 | -2,87% | 2.654.560,00 |
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% | 3.218.198,00 |
31.01.2024 | 18,17 | 18,34 | 17,83 | 17,88 | -1,54% | 1.985.452,00 |
30.01.2024 | 18,24 | 18,48 | 18,15 | 18,16 | -0,95% | 2.233.773,00 |
29.01.2024 | 18,35 | 18,40 | 18,14 | 18,34 | -0,08% | 2.191.004,00 |
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% | 3.358.645,00 |
24.01.2024 | 17,86 | 17,89 | 17,69 | 17,84 | 0,08% | 1.751.851,00 |
23.01.2024 | 17,86 | 18,02 | 17,69 | 17,82 | 0,17% | 1.680.286,00 |
22.01.2024 | 17,98 | 18,04 | 17,67 | 17,79 | -0,45% | 2.174.307,00 |
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% | 2.183.519,00 |
17.01.2024 | 17,19 | 17,66 | 16,98 | 17,41 | -2,63% | 4.864.615,00 |
16.01.2024 | 18,06 | 18,17 | 17,66 | 17,88 | -2,03% | 2.775.100,00 |
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% | 1.401.165,00 |
10.01.2024 | 18,29 | 18,47 | 18,23 | 18,46 | 0,93% | 1.749.243,00 |
09.01.2024 | 18,35 | 18,51 | 18,26 | 18,29 | -1,14% | 1.777.967,00 |
08.01.2024 | 18,16 | 18,50 | 18,12 | 18,50 | 1,76% | 1.544.990,00 |
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% | 3.175.049,00 |
03.01.2024 | 18,54 | 18,60 | 18,23 | 18,34 | -2,29% | 2.394.024,00 |
02.01.2024 | 18,80 | 19,11 | 18,62 | 18,77 | -0,58% | 2.048.495,00 |
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% | 2.032.122,00 |
27.12.2023 | 19,10 | 19,16 | 18,93 | 18,99 | -0,58% | 1.598.920,00 |
26.12.2023 | 19,12 | 19,19 | 19,02 | 19,10 | -0,10% | 1.386.468,00 |
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% | 1.744.675,00 |
20.12.2023 | 19,24 | 19,35 | 18,71 | 18,77 | -2,70% | 2.943.414,00 |
19.12.2023 | 19,45 | 19,57 | 19,24 | 19,29 | -0,36% | 1.539.513,00 |
18.12.2023 | 19,04 | 19,37 | 18,93 | 19,36 | 1,73% | 2.291.932,00 |
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% | 2.483.272,00 |
13.12.2023 | 18,60 | 19,21 | 18,45 | 19,00 | 2,21% | 3.080.870,00 |
12.12.2023 | 18,51 | 18,70 | 18,19 | 18,59 | -1,65% | 6.396.159,00 |
11.12.2023 | 18,87 | 18,96 | 18,58 | 18,90 | 0,01% | 2.356.515,00 |
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% | 1.583.518,00 |
06.12.2023 | 19,00 | 19,25 | 18,91 | 18,98 | 0,42% | 1.608.597,00 |
05.12.2023 | 19,39 | 19,45 | 18,90 | 18,90 | -3,08% | 1.802.044,00 |
04.12.2023 | 19,41 | 19,71 | 19,38 | 19,50 | 0,10% | 1.856.513,00 |
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% | 1.533.259,00 |
29.11.2023 | 19,00 | 19,26 | 18,94 | 19,16 | 1,27% | 2.284.834,00 |
28.11.2023 | 18,67 | 19,05 | 18,57 | 18,92 | 1,12% | 1.897.913,00 |
27.11.2023 | 18,66 | 18,80 | 18,49 | 18,71 | -0,32% | 1.773.545,00 |
24.11.2023 | 18,50 | 18,78 | 18,41 | 18,77 | 1,19% | 870.802,00 |