333,025€
-3,55%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 326,95 | 347,45 | 325,08 | 333,02 | -3,55% | 19.570,00 |
| 21.10.2026 | 338,15 | 351,50 | 336,45 | 345,30 | 3,72% | 14.629,00 |
| 20.10.2026 | 325,90 | 335,83 | 323,88 | 332,90 | 1,51% | 4.767,00 |
| 19.10.2026 | 318,58 | 329,63 | 314,08 | 327,95 | 4,53% | 9.741,00 |
| 16.10.2026 | 333,83 | 339,67 | 310,95 | 313,75 | -2,76% | 17.300,00 |
| 15.10.2026 | 323,60 | 324,40 | 322,50 | 322,65 | -1,86% | 281,00 |
| 14.10.2026 | 334,85 | 336,08 | 326,23 | 328,75 | -1,72% | 5.116,00 |
| 13.10.2026 | 335,25 | 336,85 | 331,65 | 334,50 | -1,25% | 4.302,00 |
| 12.10.2026 | 342,27 | 343,40 | 338,52 | 338,75 | -0,75% | 4.868,00 |
| 09.10.2026 | 336,55 | 347,15 | 336,45 | 341,30 | 2,02% | 12.740,00 |
| 08.10.2026 | 336,55 | 336,92 | 328,13 | 334,55 | -0,80% | 6.363,00 |
| 07.10.2026 | 337,17 | 341,95 | 334,77 | 337,25 | -0,07% | 7.767,00 |
| 06.10.2026 | 339,27 | 340,88 | 336,33 | 337,50 | -0,15% | 6.566,00 |
| 05.10.2026 | 332,55 | 340,23 | 326,02 | 338,00 | 2,63% | 9.801,00 |
| 02.10.2026 | 316,38 | 332,67 | 315,63 | 329,35 | 4,31% | 17.096,00 |
| 01.10.2026 | 315,95 | 319,52 | 313,33 | 315,75 | 0,89% | 8.117,00 |
| 30.09.2026 | 312,42 | 313,85 | 304,63 | 312,95 | 0,37% | 8.486,00 |
| 29.09.2026 | 313,58 | 316,92 | 310,42 | 311,80 | -0,83% | 7.541,00 |
| 28.09.2026 | 324,95 | 326,40 | 313,85 | 314,40 | -3,79% | 8.907,00 |
| 25.09.2026 | 334,02 | 339,20 | 322,63 | 326,80 | -1,52% | 26.549,00 |
| 24.09.2026 | 332,30 | 336,67 | 329,25 | 331,85 | -0,60% | 15.698,00 |
| 23.09.2026 | 331,58 | 339,25 | 330,98 | 333,85 | 1,00% | 14.062,00 |
| 22.09.2026 | 327,92 | 332,23 | 325,52 | 330,55 | 1,02% | 13.959,00 |
| 21.09.2026 | 320,17 | 329,70 | 320,13 | 327,20 | 3,20% | 18.730,00 |
| 18.09.2026 | 320,65 | 323,42 | 314,77 | 317,05 | -0,59% | 15.923,00 |
| 17.09.2026 | 314,25 | 325,40 | 313,85 | 318,92 | 2,11% | 14.732,00 |
| 16.09.2026 | 309,27 | 316,35 | 307,90 | 312,35 | 1,08% | 9.081,00 |
| 15.09.2026 | 311,23 | 313,95 | 306,77 | 309,00 | -0,72% | 3.990,00 |
| 14.09.2026 | 311,33 | 318,55 | 309,73 | 311,25 | -1,14% | 9.969,00 |
| 11.09.2026 | 313,42 | 317,73 | 310,67 | 314,83 | 0,51% | 13.733,00 |
| 10.09.2026 | 315,00 | 317,73 | 308,38 | 313,23 | -0,84% | 5.876,00 |
| 09.09.2026 | 316,05 | 322,25 | 312,25 | 315,88 | 0,02% | 12.009,00 |
| 08.09.2026 | 305,55 | 317,98 | 303,33 | 315,83 | 2,82% | 20.640,00 |
| 07.09.2026 | 303,90 | 308,42 | 303,30 | 307,17 | 0,94% | 8.042,00 |
| 04.09.2026 | 317,85 | 319,48 | 302,40 | 304,30 | -6,32% | 27.573,00 |
| 03.09.2026 | 308,67 | 330,38 | 308,67 | 324,83 | 5,85% | 11.842,00 |
| 02.09.2026 | 308,00 | 311,30 | 301,92 | 306,88 | 0,01% | 7.679,00 |
| 01.09.2026 | 316,40 | 316,95 | 304,63 | 306,85 | -3,03% | 8.996,00 |
| 31.08.2026 | 300,80 | 317,52 | 297,75 | 316,45 | 5,37% | 14.239,00 |
| 28.08.2026 | 304,45 | 308,13 | 298,13 | 300,33 | -1,31% | 8.130,00 |
| 27.08.2026 | 296,63 | 305,38 | 296,13 | 304,33 | 2,27% | 9.823,00 |
| 26.08.2026 | 300,23 | 301,92 | 293,95 | 297,58 | -0,87% | 7.771,00 |
| 25.08.2026 | 301,45 | 305,85 | 299,30 | 300,17 | 0,63% | 8.353,00 |
| 24.08.2026 | 309,90 | 311,25 | 298,25 | 298,30 | -3,93% | 20.699,00 |
| 21.08.2026 | 297,10 | 313,80 | 297,00 | 310,50 | 4,65% | 16.245,00 |
| 20.08.2026 | 300,55 | 301,20 | 290,20 | 296,70 | -1,02% | 13.202,00 |
| 19.08.2026 | 288,88 | 301,20 | 288,15 | 299,75 | -9,69% | 9.746,00 |
| 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 |