373,200€
-1,54%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 336,05 | 343,55 | 331,48 | 331,90 | -1,13% | 12.558,00 |
| 04.05.2026 | 335,05 | 337,08 | 329,35 | 335,70 | 3,37% | 14.803,00 |
| 30.04.2026 | 317,58 | 327,73 | 314,98 | 324,75 | 2,06% | 12.163,00 |
| 29.04.2026 | 322,52 | 322,77 | 316,52 | 318,20 | -1,02% | 13.740,00 |
| 28.04.2026 | 320,60 | 326,83 | 318,55 | 321,48 | -0,19% | 11.700,00 |
| 27.04.2026 | 320,23 | 324,80 | 310,30 | 322,08 | 0,45% | 18.774,00 |
| 24.04.2026 | 321,05 | 326,92 | 317,05 | 320,63 | 0,50% | 18.827,00 |
| 23.04.2026 | 325,33 | 329,42 | 314,75 | 319,02 | -7,44% | 33.903,00 |
| 22.04.2026 | 332,17 | 346,92 | 328,55 | 344,67 | 4,25% | 17.612,00 |
| 21.04.2026 | 334,67 | 337,10 | 328,55 | 330,63 | -0,61% | 13.180,00 |
| 20.04.2026 | 336,58 | 345,42 | 329,98 | 332,65 | -2,28% | 14.315,00 |
| 17.04.2026 | 328,42 | 346,77 | 328,23 | 340,40 | 3,28% | 27.701,00 |
| 16.04.2026 | 334,52 | 338,13 | 324,48 | 329,60 | -1,10% | 22.589,00 |
| 15.04.2026 | 309,30 | 334,35 | 307,38 | 333,25 | 7,93% | 26.928,00 |
| 14.04.2026 | 302,88 | 311,65 | 301,17 | 308,77 | 2,99% | 15.005,00 |
| 13.04.2026 | 296,42 | 304,48 | 295,52 | 299,83 | 0,60% | 16.880,00 |
| 10.04.2026 | 296,98 | 298,55 | 292,58 | 298,02 | 0,89% | 8.346,00 |
| 09.04.2026 | 293,98 | 297,88 | 288,65 | 295,40 | 0,54% | 18.986,00 |
| 08.04.2026 | 310,92 | 312,58 | 291,70 | 293,80 | -1,80% | 31.297,00 |
| 07.04.2026 | 302,85 | 305,70 | 291,55 | 299,20 | -4,39% | 23.850,00 |
| 02.04.2026 | 321,15 | 324,65 | 311,20 | 312,92 | -4,78% | 8.836,00 |
| 01.04.2026 | 325,08 | 329,90 | 322,10 | 328,65 | 1,91% | 18.781,00 |
| 31.03.2026 | 312,80 | 323,40 | 310,33 | 322,48 | 4,12% | 12.539,00 |
| 30.03.2026 | 314,13 | 319,92 | 307,35 | 309,73 | -1,24% | 10.353,00 |
| 27.03.2026 | 325,42 | 325,90 | 312,27 | 313,63 | -3,20% | 16.842,00 |
| 26.03.2026 | 332,92 | 333,08 | 322,17 | 324,00 | -3,01% | 11.577,00 |
| 25.03.2026 | 334,33 | 342,02 | 332,98 | 334,05 | 0,59% | 8.100,00 |
| 24.03.2026 | 328,63 | 334,05 | 325,13 | 332,08 | 1,20% | 13.327,00 |
| 23.03.2026 | 311,30 | 331,42 | 309,98 | 328,15 | 1,93% | 19.158,00 |
| 20.03.2026 | 329,52 | 332,10 | 315,63 | 321,95 | -2,44% | 9.579,00 |
| 19.03.2026 | 342,92 | 343,27 | 327,77 | 330,00 | -3,80% | 18.092,00 |
| 18.03.2026 | 348,35 | 350,00 | 342,08 | 343,02 | -0,77% | 5.427,00 |
| 17.03.2026 | 342,83 | 346,77 | 340,75 | 345,70 | 0,64% | 11.920,00 |
| 16.03.2026 | 345,45 | 351,17 | 342,25 | 343,50 | 0,45% | 6.390,00 |
| 13.03.2026 | 344,20 | 348,92 | 341,42 | 341,98 | -0,31% | 10.121,00 |
| 12.03.2026 | 351,13 | 354,17 | 342,67 | 343,05 | -2,60% | 12.199,00 |
| 11.03.2026 | 343,85 | 358,63 | 342,52 | 352,23 | 2,21% | 13.431,00 |
| 10.03.2026 | 342,17 | 349,48 | 341,88 | 344,60 | 0,83% | 15.350,00 |
| 09.03.2026 | 336,92 | 345,60 | 330,27 | 341,77 | 0,16% | 12.472,00 |
| 06.03.2026 | 350,05 | 350,27 | 340,88 | 341,23 | -2,08% | 12.422,00 |
| 05.03.2026 | 348,42 | 352,63 | 344,95 | 348,48 | 0,08% | 5.900,00 |
| 04.03.2026 | 333,48 | 350,70 | 333,17 | 348,20 | 3,26% | 8.529,00 |
| 03.03.2026 | 340,05 | 342,08 | 332,92 | 337,20 | -2,21% | 22.959,00 |
| 02.03.2026 | 332,10 | 346,08 | 331,25 | 344,83 | 1,23% | 24.110,00 |
| 27.02.2026 | 345,17 | 346,77 | 336,88 | 340,65 | -1,40% | 16.459,00 |
| 26.02.2026 | 351,13 | 352,58 | 342,85 | 345,48 | -2,19% | 23.082,00 |
| 25.02.2026 | 346,52 | 356,75 | 346,23 | 353,23 | 1,65% | 7.795,00 |
| 24.02.2026 | 339,45 | 348,70 | 336,73 | 347,48 | 2,48% | 11.094,00 |
| 23.02.2026 | 344,17 | 346,83 | 334,10 | 339,05 | -2,85% | 14.287,00 |
| 20.02.2026 | 350,85 | 351,73 | 344,80 | 349,00 | -0,18% | 8.725,00 |
| 19.02.2026 | 348,92 | 352,95 | 344,05 | 349,63 | 0,39% | 16.376,00 |
| 18.02.2026 | 348,00 | 353,13 | 346,55 | 348,27 | 0,56% | 12.158,00 |
| 17.02.2026 | 349,88 | 351,55 | 339,25 | 346,35 | -1,21% | 6.878,00 |
| 16.02.2026 | 353,33 | 356,25 | 350,35 | 350,60 | -0,26% | 2.619,00 |
| 13.02.2026 | 348,98 | 356,98 | 346,48 | 351,52 | -0,11% | 7.398,00 |
| 12.02.2026 | 360,98 | 366,92 | 348,95 | 351,90 | -2,37% | 26.661,00 |
| 11.02.2026 | 357,02 | 367,75 | 354,13 | 360,42 | 0,74% | 12.878,00 |
| 10.02.2026 | 349,98 | 358,95 | 349,73 | 357,77 | 2,09% | 16.538,00 |
| 09.02.2026 | 349,50 | 353,98 | 342,02 | 350,45 | 0,89% | 14.962,00 |
| 06.02.2026 | 333,02 | 350,85 | 333,02 | 347,35 | 4,35% | 11.506,00 |
| 05.02.2026 | 345,55 | 346,33 | 328,25 | 332,88 | -3,45% | 22.475,00 |
| 04.02.2026 | 355,80 | 358,77 | 338,38 | 344,77 | -3,19% | 11.807,00 |
| 03.02.2026 | 361,30 | 362,85 | 350,38 | 356,15 | -0,72% | 13.578,00 |
| 02.02.2026 | 352,67 | 362,30 | 350,80 | 358,75 | -1,14% | 13.501,00 |
| 30.01.2026 | 356,90 | 370,27 | 353,27 | 362,90 | 3,82% | 18.282,00 |
| 29.01.2026 | 369,08 | 372,58 | 346,98 | 349,55 | -5,99% | 21.679,00 |
| 28.01.2026 | 361,20 | 374,65 | 356,25 | 371,83 | 3,85% | 9.708,00 |
| 27.01.2026 | 368,80 | 369,80 | 357,13 | 358,02 | -2,20% | 7.102,00 |
| 26.01.2026 | 373,95 | 376,88 | 365,50 | 366,08 | -3,30% | 5.621,00 |
| 23.01.2026 | 385,70 | 386,13 | 377,70 | 378,55 | -0,84% | 17.511,00 |
| 22.01.2026 | 370,95 | 384,15 | 369,25 | 381,77 | 2,91% | 11.890,00 |
| 21.01.2026 | 360,80 | 375,00 | 355,92 | 370,98 | 3,70% | 20.803,00 |
| 20.01.2026 | 366,63 | 367,13 | 356,25 | 357,75 | -3,57% | 14.675,00 |
| 19.01.2026 | 369,88 | 372,65 | 367,45 | 371,00 | -1,80% | 6.406,00 |
| 16.01.2026 | 380,08 | 384,92 | 375,42 | 377,80 | -0,03% | 9.534,00 |
| 15.01.2026 | 378,23 | 383,88 | 377,15 | 377,90 | 0,43% | 13.612,00 |
| 14.01.2026 | 383,25 | 383,90 | 372,60 | 376,30 | -1,98% | 22.205,00 |
| 13.01.2026 | 384,75 | 388,02 | 381,13 | 383,90 | -0,16% | 10.918,00 |
| 12.01.2026 | 379,67 | 389,23 | 375,10 | 384,50 | 0,56% | 14.937,00 |
| 09.01.2026 | 374,75 | 386,05 | 369,85 | 382,38 | 2,26% | 28.014,00 |
| 08.01.2026 | 368,17 | 375,08 | 364,13 | 373,92 | 1,18% | 28.314,00 |
| 07.01.2026 | 372,55 | 375,08 | 368,92 | 369,55 | -0,56% | 14.593,00 |
| 06.01.2026 | 386,63 | 386,67 | 366,45 | 371,63 | -3,00% | 17.163,00 |
| 05.01.2026 | 381,17 | 390,63 | 379,50 | 383,13 | 2,16% | 15.478,00 |
| 02.01.2026 | 389,90 | 394,58 | 371,45 | 375,02 | -4,53% | 18.076,00 |
| 30.12.2025 | 393,45 | 394,92 | 392,42 | 392,80 | 0,89% | 6.290,00 |
| 29.12.2025 | 400,05 | 400,52 | 388,52 | 389,33 | -5,49% | 17.202,00 |
| 23.12.2025 | 414,50 | 417,83 | 409,75 | 411,95 | -0,96% | 29.077,00 |
| 22.12.2025 | 415,73 | 424,10 | 412,58 | 415,95 | 0,97% | 15.756,00 |
| 19.12.2025 | 415,27 | 418,15 | 405,38 | 411,95 | -0,02% | 20.766,00 |
| 18.12.2025 | 400,60 | 418,58 | 399,95 | 412,02 | 3,73% | 29.905,00 |
| 17.12.2025 | 422,27 | 422,73 | 396,98 | 397,20 | -4,49% | 24.647,00 |
| 16.12.2025 | 399,60 | 418,38 | 395,17 | 415,88 | 3,18% | 19.952,00 |
| 15.12.2025 | 393,98 | 409,60 | 392,52 | 403,05 | 3,42% | 29.188,00 |
| 12.12.2025 | 380,92 | 394,25 | 376,58 | 389,73 | 2,24% | 23.415,00 |
| 11.12.2025 | 382,38 | 384,05 | 374,65 | 381,20 | -1,06% | 34.882,00 |
| 10.12.2025 | 384,63 | 390,70 | 381,02 | 385,27 | 0,65% | 19.394,00 |
| 09.12.2025 | 375,38 | 389,15 | 373,35 | 382,80 | 1,29% | 12.182,00 |
| 08.12.2025 | 387,83 | 388,10 | 374,08 | 377,92 | -3,31% | 42.847,00 |
| 05.12.2025 | 390,67 | 393,83 | 387,10 | 390,88 | 0,27% | 15.868,00 |