17,793$
1,79%
Echtzeit-Aktienkurs Mattel
Bid:
Ask:
Aktienkurse zur Mattel Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 17,50 | 17,81 | 17,46 | 17,79 | 1,77% | 3.027.561,00 |
30.05.2024 | 17,56 | 17,63 | 17,41 | 17,48 | -0,40% | 2.455.941,00 |
29.05.2024 | 17,63 | 17,71 | 17,41 | 17,55 | -0,99% | 3.501.080,00 |
28.05.2024 | 17,58 | 17,74 | 17,38 | 17,73 | 0,82% | 4.371.392,00 |
24.05.2024 | 17,65 | 17,69 | 17,39 | 17,58 | 0,29% | 3.231.058,00 |
23.05.2024 | 17,88 | 17,88 | 17,36 | 17,53 | -1,96% | 3.370.958,00 |
22.05.2024 | 18,18 | 18,25 | 17,86 | 17,88 | -2,13% | 3.341.348,00 |
21.05.2024 | 18,30 | 18,36 | 18,11 | 18,27 | -0,38% | 3.078.695,00 |
20.05.2024 | 18,60 | 18,69 | 18,30 | 18,34 | -1,50% | 2.715.292,00 |
17.05.2024 | 18,61 | 18,70 | 18,51 | 18,62 | -0,37% | 1.599.226,00 |
16.05.2024 | 18,83 | 18,89 | 18,65 | 18,69 | -0,59% | 1.844.935,00 |
15.05.2024 | 19,11 | 19,15 | 18,72 | 18,80 | -1,26% | 2.675.161,00 |
14.05.2024 | 18,89 | 19,08 | 18,73 | 19,04 | 1,33% | 3.031.602,00 |
13.05.2024 | 18,86 | 18,98 | 18,75 | 18,79 | 0,70% | 3.091.573,00 |
10.05.2024 | 18,90 | 18,90 | 18,60 | 18,66 | -1,11% | 2.323.154,00 |
09.05.2024 | 18,79 | 19,04 | 18,77 | 18,87 | 0,64% | 2.462.472,00 |
08.05.2024 | 18,61 | 18,94 | 18,59 | 18,75 | 0,13% | 3.147.251,00 |
07.05.2024 | 18,72 | 18,99 | 18,70 | 18,73 | 0,29% | 3.149.995,00 |
06.05.2024 | 18,62 | 18,93 | 18,60 | 18,67 | 1,19% | 2.956.337,00 |
03.05.2024 | 18,52 | 18,75 | 18,45 | 18,45 | 0,11% | 2.231.227,00 |
02.05.2024 | 18,22 | 18,53 | 18,20 | 18,43 | 1,94% | 2.368.225,00 |
01.05.2024 | 18,32 | 18,36 | 17,92 | 18,08 | -1,31% | 2.946.485,00 |
30.04.2024 | 18,38 | 18,52 | 18,21 | 18,32 | -0,92% | 3.540.143,00 |
29.04.2024 | 18,36 | 18,65 | 18,31 | 18,49 | 0,71% | 2.358.395,00 |
26.04.2024 | 18,42 | 18,54 | 18,29 | 18,36 | -0,60% | 3.032.244,00 |
25.04.2024 | 19,13 | 19,13 | 17,98 | 18,47 | -3,70% | 4.165.064,00 |
24.04.2024 | 19,22 | 20,07 | 19,08 | 19,18 | 2,40% | 6.388.170,00 |
23.04.2024 | 18,63 | 18,93 | 18,53 | 18,73 | 0,59% | 3.709.358,00 |
22.04.2024 | 18,17 | 18,65 | 18,08 | 18,62 | 3,16% | 3.633.143,00 |
19.04.2024 | 18,02 | 18,25 | 17,99 | 18,05 | -0,72% | 1.973.771,00 |
18.04.2024 | 18,13 | 18,19 | 18,03 | 18,18 | 0,72% | 3.636.936,00 |
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 |