17,920€
2,87%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 17,88 | 18,61 | 17,86 | 18,23 | 4,65% | 1.724,00 |
23.04.2024 | 17,42 | 17,66 | 17,42 | 17,42 | 0,40% | 485,00 |
22.04.2024 | 17,16 | 17,42 | 17,00 | 17,35 | 1,85% | 1.140,00 |
19.04.2024 | 17,15 | 17,15 | 17,04 | 17,04 | 1,10% | 12,00 |
18.04.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,06% | 50,00 |
17.04.2024 | 16,85 | 16,86 | 16,84 | 16,86 | -0,79% | 313,00 |
16.04.2024 | 17,11 | 17,11 | 16,92 | 17,00 | -1,45% | 1.173,00 |
15.04.2024 | 17,46 | 17,46 | 17,24 | 17,25 | -1,37% | 391,00 |
12.04.2024 | 17,26 | 17,49 | 17,26 | 17,49 | 1,69% | 170,00 |
11.04.2024 | 17,28 | 17,28 | 17,18 | 17,20 | -1,49% | 879,00 |
10.04.2024 | 17,45 | 17,46 | 17,45 | 17,46 | -1,83% | 498,00 |
09.04.2024 | 17,82 | 17,90 | 17,73 | 17,78 | -0,89% | - |
08.04.2024 | 17,95 | 17,99 | 17,94 | 17,94 | -0,33% | 1.165,00 |
05.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,19% | 150,00 |
04.04.2024 | 17,81 | 18,20 | 17,79 | 17,97 | 0,42% | 443,00 |
03.04.2024 | 18,12 | 18,12 | 17,89 | 17,89 | -0,69% | 171,00 |
02.04.2024 | 18,28 | 18,38 | 18,00 | 18,02 | -1,18% | 1.140,00 |
28.03.2024 | 18,31 | 18,31 | 18,23 | 18,23 | 0,22% | 340,00 |
27.03.2024 | 18,12 | 18,19 | 18,12 | 18,19 | 1,96% | 669,00 |
26.03.2024 | 17,74 | 17,84 | 17,74 | 17,84 | 0,11% | 561,00 |
25.03.2024 | 17,82 | 17,82 | 17,82 | 17,82 | 0,00% | 90,00 |
22.03.2024 | 18,11 | 18,12 | 17,82 | 17,82 | -1,55% | 96,00 |
21.03.2024 | 17,86 | 18,10 | 17,86 | 18,10 | 0,78% | 211,00 |
20.03.2024 | 18,22 | 18,22 | 17,79 | 17,96 | -1,32% | 99,00 |
19.03.2024 | 17,72 | 18,20 | 17,50 | 18,20 | 2,36% | 4.531,00 |
18.03.2024 | 17,52 | 17,79 | 17,52 | 17,78 | -0,22% | 30,00 |
15.03.2024 | 17,62 | 17,82 | 17,62 | 17,82 | 0,11% | 159,00 |
14.03.2024 | 18,38 | 18,52 | 17,80 | 17,80 | -3,58% | 506,00 |
13.03.2024 | 18,59 | 18,60 | 18,46 | 18,46 | 0,22% | 269,00 |
12.03.2024 | 18,36 | 18,42 | 18,25 | 18,42 | 0,33% | 925,00 |
11.03.2024 | 17,96 | 18,50 | 17,92 | 18,36 | 2,11% | 1.029,00 |
08.03.2024 | 17,87 | 18,00 | 17,76 | 17,98 | -0,11% | 414,00 |
07.03.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,18% | 950,00 |
06.03.2024 | 17,73 | 17,79 | 17,73 | 17,79 | -0,34% | 211,00 |
05.03.2024 | 17,87 | 17,87 | 17,40 | 17,85 | 0,17% | 2.158,00 |
04.03.2024 | 17,76 | 18,00 | 17,50 | 17,82 | -0,06% | 3.623,00 |
01.03.2024 | 17,80 | 18,00 | 17,80 | 17,83 | -0,78% | 702,00 |
29.02.2024 | 18,04 | 18,18 | 17,97 | 17,97 | -0,39% | 355,00 |
28.02.2024 | 17,97 | 18,04 | 17,97 | 18,04 | 0,45% | 40,00 |
27.02.2024 | 17,83 | 17,96 | 17,78 | 17,96 | 0,00% | 578,00 |
26.02.2024 | 18,18 | 18,18 | 17,96 | 17,96 | -1,59% | 356,00 |
23.02.2024 | 18,12 | 18,25 | 18,12 | 18,25 | 0,33% | 823,00 |
22.02.2024 | 18,29 | 18,29 | 18,10 | 18,19 | 0,50% | 3.310,00 |
21.02.2024 | 17,78 | 18,10 | 17,76 | 18,10 | 1,40% | 1.416,00 |
20.02.2024 | 17,70 | 17,85 | 17,61 | 17,85 | 2,00% | 463,00 |
19.02.2024 | 17,78 | 17,86 | 17,50 | 17,50 | -1,91% | 410,00 |
16.02.2024 | 17,55 | 17,84 | 17,55 | 17,84 | 0,22% | 368,00 |
15.02.2024 | 18,00 | 18,10 | 17,69 | 17,80 | -0,89% | 1.057,00 |
14.02.2024 | 17,48 | 17,96 | 17,48 | 17,96 | 3,46% | 478,00 |
13.02.2024 | 17,88 | 17,88 | 17,35 | 17,36 | -2,47% | 1.121,00 |
12.02.2024 | 17,41 | 17,80 | 17,41 | 17,80 | 2,42% | 140,00 |
09.02.2024 | 17,41 | 17,56 | 17,35 | 17,38 | -0,06% | 2.366,00 |
08.02.2024 | 17,39 | 17,88 | 17,39 | 17,39 | 0,46% | 3.294,00 |
07.02.2024 | 17,26 | 17,47 | 17,25 | 17,31 | 1,29% | 1.419,00 |
06.02.2024 | 17,08 | 17,27 | 17,08 | 17,09 | -0,81% | 162,00 |
05.02.2024 | 17,17 | 17,37 | 16,70 | 17,23 | -2,16% | 1.978,00 |
02.02.2024 | 17,23 | 17,68 | 17,21 | 17,61 | 6,02% | 2.525,00 |
01.02.2024 | 16,70 | 16,70 | 16,50 | 16,61 | 0,54% | 333,00 |
31.01.2024 | 16,68 | 16,81 | 16,52 | 16,52 | -1,78% | 177,00 |
30.01.2024 | 17,05 | 17,05 | 16,57 | 16,82 | -0,71% | 604,00 |
29.01.2024 | 16,81 | 16,94 | 16,81 | 16,94 | -0,35% | 465,00 |
26.01.2024 | 16,58 | 17,00 | 16,52 | 17,00 | 3,16% | 448,00 |
25.01.2024 | 16,32 | 16,48 | 16,28 | 16,48 | 1,42% | 500,00 |
24.01.2024 | 16,33 | 16,33 | 16,25 | 16,25 | -0,67% | 950,00 |
23.01.2024 | 16,20 | 16,51 | 16,16 | 16,36 | 0,25% | 2.705,00 |
22.01.2024 | 16,49 | 16,49 | 16,28 | 16,32 | 0,12% | 1.751,00 |
19.01.2024 | 16,00 | 16,30 | 16,00 | 16,30 | 1,56% | 3.449,00 |
18.01.2024 | 16,07 | 16,07 | 15,88 | 16,05 | -0,12% | 308,00 |
17.01.2024 | 16,29 | 16,29 | 15,67 | 16,07 | -1,95% | 3.668,00 |
16.01.2024 | 16,58 | 16,68 | 16,28 | 16,39 | -1,21% | 335,00 |
15.01.2024 | 16,53 | 16,65 | 16,48 | 16,59 | -0,24% | 884,00 |
12.01.2024 | 16,56 | 16,66 | 16,55 | 16,63 | -0,89% | 123,00 |
11.01.2024 | 16,74 | 16,84 | 16,74 | 16,78 | 0,90% | 385,00 |
10.01.2024 | 16,70 | 16,74 | 16,61 | 16,63 | -1,83% | 173,00 |
09.01.2024 | 16,96 | 16,96 | 16,94 | 16,94 | 1,62% | 20,00 |
08.01.2024 | 16,15 | 16,71 | 16,15 | 16,67 | 1,15% | 2.156,00 |
05.01.2024 | 16,56 | 16,76 | 16,48 | 16,48 | -1,08% | 400,00 |
04.01.2024 | 16,30 | 16,67 | 16,02 | 16,66 | -0,66% | 782,00 |
03.01.2024 | 17,02 | 17,06 | 16,77 | 16,77 | -2,73% | 123,00 |
02.01.2024 | 17,13 | 17,25 | 17,04 | 17,24 | 0,17% | 292,00 |
29.12.2023 | 17,19 | 17,22 | 17,19 | 17,21 | 0,82% | 246,00 |
28.12.2023 | 16,97 | 17,17 | 16,97 | 17,07 | -0,06% | 4.531,00 |
27.12.2023 | 17,36 | 17,36 | 17,04 | 17,08 | -1,84% | 680,00 |
22.12.2023 | 17,13 | 17,40 | 17,13 | 17,40 | 0,75% | 1.423,00 |
21.12.2023 | 17,10 | 17,27 | 17,09 | 17,27 | 0,47% | 1.002,00 |
20.12.2023 | 17,58 | 17,58 | 17,19 | 17,19 | -2,83% | 1.011,00 |
19.12.2023 | 17,80 | 17,80 | 17,60 | 17,69 | 0,34% | 1.304,00 |
18.12.2023 | 17,36 | 17,63 | 17,30 | 17,63 | 1,26% | 383,00 |
15.12.2023 | 17,32 | 17,55 | 17,25 | 17,41 | -0,06% | 497,00 |
14.12.2023 | 17,53 | 17,74 | 17,31 | 17,42 | -0,40% | 1.490,00 |
13.12.2023 | 17,22 | 17,49 | 17,11 | 17,49 | 1,75% | 685,00 |
12.12.2023 | 17,18 | 17,20 | 16,85 | 17,19 | -2,22% | 3.158,00 |
11.12.2023 | 17,20 | 17,60 | 17,20 | 17,58 | -0,11% | 2.005,00 |
08.12.2023 | 17,81 | 17,83 | 17,60 | 17,60 | -0,73% | 40,00 |
07.12.2023 | 17,69 | 17,73 | 17,25 | 17,73 | 0,06% | 2.738,00 |
06.12.2023 | 17,72 | 17,72 | 17,72 | 17,72 | 0,68% | 178,00 |
05.12.2023 | 17,89 | 18,05 | 17,60 | 17,60 | -2,22% | 1.439,00 |
04.12.2023 | 17,99 | 18,00 | 17,74 | 18,00 | 3,87% | 878,00 |
01.12.2023 | 17,57 | 17,57 | 17,33 | 17,33 | -0,69% | 38,00 |
30.11.2023 | 17,52 | 17,52 | 17,45 | 17,45 | -0,11% | 556,00 |