293,100€
-6,46%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 311,38 | 316,70 | 292,73 | 293,15 | -6,45% | 15.996,00 |
| 13.11.2024 | 315,60 | 324,85 | 304,73 | 313,35 | 1,23% | 22.043,00 |
| 12.11.2024 | 331,42 | 341,13 | 304,85 | 309,55 | -6,62% | 42.906,00 |
| 11.11.2024 | 305,00 | 336,67 | 305,00 | 331,50 | 10,19% | 58.306,00 |
| 08.11.2024 | 273,58 | 306,83 | 272,83 | 300,85 | 9,95% | 29.485,00 |
| 07.11.2024 | 267,42 | 277,85 | 264,33 | 273,63 | 1,96% | 16.704,00 |
| 06.11.2024 | 255,98 | 270,48 | 254,43 | 268,38 | 16,76% | 55.623,00 |
| 05.11.2024 | 223,38 | 233,55 | 223,38 | 229,85 | 2,98% | 13.325,00 |
| 04.11.2024 | 229,18 | 229,18 | 219,23 | 223,20 | -2,56% | 8.441,00 |
| 01.11.2024 | 229,68 | 233,60 | 227,38 | 229,08 | -0,27% | 3.003,00 |
| 31.10.2024 | 235,95 | 238,68 | 228,73 | 229,70 | -2,64% | 7.080,00 |
| 30.10.2024 | 240,13 | 242,73 | 235,83 | 235,93 | -1,40% | 6.103,00 |
| 29.10.2024 | 241,45 | 245,75 | 236,70 | 239,27 | -0,85% | 11.562,00 |
| 28.10.2024 | 247,63 | 252,77 | 241,13 | 241,33 | -3,03% | 11.880,00 |
| 25.10.2024 | 238,90 | 249,65 | 233,77 | 248,88 | 4,16% | 22.710,00 |
| 24.10.2024 | 215,50 | 242,08 | 215,50 | 238,93 | 10,90% | 41.085,00 |
| 23.10.2024 | 201,65 | 217,75 | 196,91 | 215,45 | 6,83% | 10.464,00 |
| 22.10.2024 | 202,30 | 202,30 | 199,16 | 201,68 | -0,27% | 2.577,00 |
| 21.10.2024 | 202,45 | 203,35 | 198,93 | 202,23 | -0,17% | 3.043,00 |
| 18.10.2024 | 203,95 | 204,70 | 201,77 | 202,58 | -0,67% | 1.457,00 |
| 17.10.2024 | 203,45 | 205,88 | 201,43 | 203,95 | 0,22% | 3.346,00 |
| 16.10.2024 | 201,30 | 204,70 | 201,10 | 203,50 | 1,13% | 3.318,00 |
| 15.10.2024 | 200,75 | 205,48 | 198,11 | 201,23 | 0,25% | 4.777,00 |
| 14.10.2024 | 198,93 | 203,33 | 196,02 | 200,73 | 0,92% | 15.445,00 |
| 11.10.2024 | 218,88 | 219,20 | 196,13 | 198,89 | -9,11% | 22.139,00 |
| 10.10.2024 | 220,35 | 223,52 | 212,50 | 218,83 | -0,79% | 15.770,00 |
| 09.10.2024 | 222,27 | 225,90 | 218,77 | 220,58 | -0,78% | 6.102,00 |
| 08.10.2024 | 219,98 | 224,23 | 218,05 | 222,30 | 1,05% | 5.336,00 |
| 07.10.2024 | 227,83 | 230,10 | 219,33 | 220,00 | -3,36% | 8.550,00 |
| 04.10.2024 | 217,43 | 228,88 | 217,43 | 227,65 | 4,69% | 6.089,00 |
| 03.10.2024 | 225,48 | 226,30 | 215,65 | 217,45 | -3,43% | 7.349,00 |
| 02.10.2024 | 232,43 | 234,80 | 218,65 | 225,18 | -3,11% | 10.538,00 |
| 01.10.2024 | 234,58 | 238,23 | 224,58 | 232,40 | -0,91% | 13.298,00 |
| 30.09.2024 | 233,77 | 237,02 | 230,08 | 234,52 | 0,50% | 5.323,00 |
| 27.09.2024 | 227,55 | 233,50 | 226,52 | 233,35 | 2,54% | 2.537,00 |
| 26.09.2024 | 230,35 | 235,73 | 225,40 | 227,58 | -1,20% | 5.706,00 |
| 25.09.2024 | 227,73 | 231,05 | 223,93 | 230,35 | 1,16% | 3.801,00 |
| 24.09.2024 | 224,43 | 230,93 | 223,60 | 227,70 | 1,46% | 7.734,00 |
| 23.09.2024 | 214,13 | 225,00 | 214,13 | 224,43 | 4,79% | 5.435,00 |
| 20.09.2024 | 218,38 | 219,08 | 211,80 | 214,18 | -1,90% | 4.639,00 |
| 19.09.2024 | 206,30 | 219,02 | 206,30 | 218,33 | 6,53% | 11.454,00 |
| 18.09.2024 | 205,00 | 210,63 | 203,95 | 204,95 | 0,01% | 4.758,00 |
| 17.09.2024 | 203,30 | 210,93 | 203,23 | 204,93 | 0,77% | 2.891,00 |
| 16.09.2024 | 207,55 | 208,40 | 200,85 | 203,35 | -2,11% | 4.209,00 |
| 13.09.2024 | 207,02 | 209,63 | 204,18 | 207,73 | 0,34% | 5.309,00 |
| 12.09.2024 | 206,55 | 209,73 | 202,93 | 207,02 | 0,49% | 9.219,00 |
| 11.09.2024 | 205,65 | 207,33 | 196,98 | 206,02 | 0,24% | 7.226,00 |
| 10.09.2024 | 196,62 | 205,60 | 195,10 | 205,52 | 4,54% | 6.010,00 |
| 09.09.2024 | 190,66 | 199,14 | 190,66 | 196,60 | 3,80% | 11.024,00 |
| 06.09.2024 | 206,95 | 211,35 | 189,19 | 189,41 | -8,45% | 8.232,00 |
| 05.09.2024 | 197,74 | 211,93 | 197,54 | 206,90 | 4,63% | 8.575,00 |
| 04.09.2024 | 190,21 | 200,52 | 187,48 | 197,74 | 3,98% | 8.497,00 |
| 03.09.2024 | 193,29 | 198,78 | 189,90 | 190,18 | -1,61% | 11.302,00 |
| 02.09.2024 | 193,18 | 193,33 | 191,27 | 193,29 | -0,01% | 2.031,00 |
| 30.08.2024 | 186,75 | 194,14 | 186,75 | 193,30 | 3,51% | 2.707,00 |
| 29.08.2024 | 183,23 | 193,89 | 181,75 | 186,74 | 1,99% | 2.568,00 |
| 28.08.2024 | 186,86 | 190,57 | 182,27 | 183,09 | -2,01% | 3.080,00 |
| 27.08.2024 | 190,86 | 193,33 | 185,44 | 186,84 | -2,08% | 3.131,00 |
| 26.08.2024 | 196,97 | 197,92 | 189,02 | 190,80 | -3,12% | 6.100,00 |
| 23.08.2024 | 190,61 | 198,05 | 190,53 | 196,94 | 3,36% | 7.814,00 |
| 22.08.2024 | 200,16 | 202,68 | 189,34 | 190,54 | -4,81% | 8.033,00 |
| 21.08.2024 | 197,92 | 202,15 | 196,79 | 200,18 | 1,16% | 8.764,00 |
| 20.08.2024 | 200,70 | 205,63 | 197,59 | 197,87 | -1,42% | 4.633,00 |
| 19.08.2024 | 196,13 | 201,15 | 192,15 | 200,73 | 2,31% | 6.234,00 |
| 16.08.2024 | 195,25 | 199,88 | 191,89 | 196,20 | 0,49% | 7.963,00 |
| 15.08.2024 | 182,80 | 196,70 | 182,29 | 195,24 | 6,83% | 9.617,00 |
| 14.08.2024 | 188,55 | 191,20 | 180,39 | 182,76 | -3,06% | 3.257,00 |
| 13.08.2024 | 180,77 | 189,96 | 179,89 | 188,52 | 4,45% | 4.179,00 |
| 12.08.2024 | 183,16 | 185,46 | 178,24 | 180,49 | -1,46% | 2.011,00 |
| 09.08.2024 | 183,33 | 185,69 | 178,62 | 183,17 | -0,06% | 5.381,00 |
| 08.08.2024 | 174,89 | 183,94 | 173,20 | 183,28 | 5,53% | 6.279,00 |
| 07.08.2024 | 182,20 | 186,25 | 173,33 | 173,67 | -4,53% | 6.780,00 |
| 06.08.2024 | 183,10 | 189,85 | 176,46 | 181,91 | -0,67% | 8.078,00 |
| 05.08.2024 | 190,11 | 190,11 | 165,69 | 183,14 | -3,63% | 15.864,00 |
| 02.08.2024 | 200,50 | 204,93 | 188,64 | 190,03 | -5,16% | 7.018,00 |
| 01.08.2024 | 215,75 | 215,98 | 198,72 | 200,38 | -6,65% | 6.720,00 |
| 31.07.2024 | 205,18 | 216,38 | 205,18 | 214,65 | 4,64% | 4.484,00 |
| 30.07.2024 | 214,68 | 217,93 | 203,05 | 205,13 | -4,50% | 7.907,00 |
| 29.07.2024 | 202,65 | 216,77 | 202,65 | 214,80 | 6,00% | 14.277,00 |
| 26.07.2024 | 203,05 | 207,95 | 198,43 | 202,65 | 0,33% | 6.139,00 |
| 25.07.2024 | 198,52 | 208,08 | 193,89 | 201,98 | 1,77% | 16.238,00 |
| 24.07.2024 | 219,48 | 219,48 | 197,97 | 198,47 | -9,69% | 25.426,00 |
| 23.07.2024 | 230,80 | 235,58 | 215,10 | 219,77 | -4,77% | 14.547,00 |
| 22.07.2024 | 219,70 | 232,52 | 219,70 | 230,77 | 5,03% | 8.629,00 |
| 19.07.2024 | 230,00 | 230,00 | 217,55 | 219,73 | -4,44% | 9.460,00 |
| 18.07.2024 | 228,08 | 235,55 | 226,73 | 229,93 | 1,40% | 9.363,00 |
| 17.07.2024 | 235,58 | 236,25 | 225,10 | 226,75 | -3,68% | 8.550,00 |
| 16.07.2024 | 232,10 | 237,63 | 226,00 | 235,43 | 1,42% | 15.408,00 |
| 15.07.2024 | 227,30 | 243,27 | 227,30 | 232,13 | 1,65% | 23.424,00 |
| 12.07.2024 | 219,75 | 230,90 | 212,68 | 228,35 | 3,88% | 20.353,00 |
| 11.07.2024 | 241,43 | 248,75 | 219,75 | 219,83 | -9,30% | 18.500,00 |
| 10.07.2024 | 242,95 | 247,27 | 238,33 | 242,38 | -0,25% | 13.021,00 |
| 09.07.2024 | 233,63 | 245,40 | 231,23 | 242,98 | 4,05% | 10.702,00 |
| 08.07.2024 | 231,50 | 239,35 | 225,73 | 233,52 | 0,53% | 12.768,00 |
| 05.07.2024 | 227,00 | 234,20 | 224,02 | 232,30 | 2,33% | 16.489,00 |
| 04.07.2024 | 230,20 | 230,25 | 224,13 | 227,00 | -1,38% | 6.711,00 |
| 03.07.2024 | 213,68 | 230,23 | 213,68 | 230,18 | 7,72% | 22.646,00 |
| 02.07.2024 | 195,31 | 215,33 | 191,84 | 213,68 | 9,39% | 20.245,00 |
| 01.07.2024 | 184,51 | 198,73 | 183,89 | 195,34 | 5,77% | 9.578,00 |
| 28.06.2024 | 184,30 | 189,73 | 182,35 | 184,68 | 0,20% | 7.405,00 |