282,100€
-2,18%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 287,60 | 290,02 | 279,40 | 282,13 | -2,18% | 5.673,00 |
| 14.08.2025 | 289,63 | 292,75 | 283,83 | 288,40 | -0,69% | 2.260,00 |
| 13.08.2025 | 291,60 | 298,17 | 289,13 | 290,40 | -0,48% | 5.847,00 |
| 12.08.2025 | 292,27 | 297,25 | 285,73 | 291,80 | -0,13% | 4.593,00 |
| 11.08.2025 | 285,63 | 298,58 | 285,27 | 292,17 | 3,21% | 6.174,00 |
| 08.08.2025 | 275,83 | 287,38 | 273,98 | 283,10 | 2,43% | 4.302,00 |
| 07.08.2025 | 274,80 | 277,15 | 271,88 | 276,38 | 0,74% | 4.423,00 |
| 06.08.2025 | 265,70 | 274,80 | 264,15 | 274,35 | 2,78% | 1.498,00 |
| 05.08.2025 | 267,58 | 270,83 | 264,27 | 266,92 | -0,20% | 1.761,00 |
| 04.08.2025 | 259,77 | 269,60 | 259,77 | 267,45 | 2,09% | 2.690,00 |
| 01.08.2025 | 269,88 | 269,98 | 257,63 | 261,98 | -3,17% | 4.234,00 |
| 31.07.2025 | 279,65 | 281,60 | 267,98 | 270,55 | -3,05% | 6.361,00 |
| 30.07.2025 | 278,00 | 283,08 | 272,80 | 279,05 | 0,33% | 4.836,00 |
| 29.07.2025 | 280,52 | 283,42 | 275,95 | 278,13 | -1,08% | 8.406,00 |
| 28.07.2025 | 270,48 | 284,75 | 270,48 | 281,17 | 4,52% | 9.970,00 |
| 25.07.2025 | 260,17 | 276,00 | 257,13 | 269,02 | 3,55% | 10.390,00 |
| 24.07.2025 | 267,05 | 269,67 | 255,50 | 259,80 | -8,06% | 20.156,00 |
| 23.07.2025 | 284,00 | 286,35 | 279,55 | 282,58 | -0,19% | 10.127,00 |
| 22.07.2025 | 279,23 | 285,48 | 274,80 | 283,10 | 0,66% | 9.784,00 |
| 21.07.2025 | 283,50 | 289,83 | 279,55 | 281,25 | -0,77% | 15.299,00 |
| 18.07.2025 | 275,45 | 284,75 | 274,73 | 283,42 | 2,95% | 10.013,00 |
| 17.07.2025 | 276,23 | 280,17 | 0,00 | 275,30 | -0,48% | 13.587,00 |
| 16.07.2025 | 266,38 | 278,00 | 264,85 | 276,63 | 3,10% | 13.922,00 |
| 15.07.2025 | 271,23 | 275,17 | 267,65 | 268,30 | -1,26% | 3.737,00 |
| 14.07.2025 | 270,67 | 276,15 | 267,38 | 271,73 | 1,36% | 12.880,00 |
| 11.07.2025 | 266,08 | 268,70 | 261,33 | 268,08 | 1,24% | 13.151,00 |
| 10.07.2025 | 253,30 | 265,50 | 252,35 | 264,80 | 4,76% | 15.563,00 |
| 09.07.2025 | 253,98 | 256,33 | 250,68 | 252,77 | -0,52% | 17.455,00 |
| 08.07.2025 | 252,55 | 259,95 | 251,20 | 254,10 | 1,27% | 4.577,00 |
| 07.07.2025 | 263,52 | 263,52 | 246,18 | 250,93 | -4,50% | 13.319,00 |
| 04.07.2025 | 266,98 | 266,98 | 261,42 | 262,75 | -1,55% | 1.658,00 |
| 03.07.2025 | 269,80 | 272,35 | 265,90 | 266,90 | 0,00% | 17.982,00 |
| 02.07.2025 | 255,38 | 274,25 | 254,58 | 266,90 | 4,50% | 14.297,00 |
| 01.07.2025 | 252,77 | 259,30 | 248,70 | 255,40 | -5,35% | - |
| 30.06.2025 | 273,05 | 273,42 | 268,92 | 269,85 | -2,40% | - |
| 27.06.2025 | 279,17 | 280,95 | 271,60 | 276,48 | -0,89% | - |
| 26.06.2025 | 279,75 | 282,50 | 275,77 | 278,95 | -0,78% | - |
| 25.06.2025 | 293,15 | 297,20 | 276,08 | 281,15 | -4,23% | - |
| 24.06.2025 | 306,70 | 309,75 | 292,85 | 293,58 | -2,47% | 5.413,00 |
| 23.06.2025 | 280,05 | 309,70 | 280,05 | 301,00 | 7,71% | 14.259,00 |
| 20.06.2025 | 277,73 | 288,42 | 276,08 | 279,45 | 0,80% | 5.224,00 |
| 19.06.2025 | 281,05 | 281,38 | 275,33 | 277,23 | -1,22% | 1.877,00 |
| 18.06.2025 | 273,58 | 285,70 | 273,42 | 280,65 | 1,76% | 2.530,00 |
| 17.06.2025 | 276,98 | 277,38 | 274,13 | 275,80 | -3,13% | 40,00 |
| 16.06.2025 | 286,83 | 287,48 | 281,42 | 284,73 | 1,06% | 3.124,00 |
| 13.06.2025 | 274,50 | 288,40 | 268,55 | 281,73 | 2,20% | 13.740,00 |
| 12.06.2025 | 284,83 | 287,17 | 273,70 | 275,65 | -3,02% | 13.361,00 |
| 11.06.2025 | 284,80 | 293,92 | 280,77 | 284,23 | -0,38% | 7.968,00 |
| 10.06.2025 | 270,98 | 286,73 | 270,88 | 285,30 | 5,75% | 7.023,00 |
| 09.06.2025 | 260,90 | 271,15 | 247,38 | 269,77 | 4,03% | 14.060,00 |
| 06.06.2025 | 245,65 | 268,15 | 245,65 | 259,33 | 4,12% | 21.865,00 |
| 05.06.2025 | 289,25 | 289,25 | 238,95 | 249,08 | -14,66% | 24.577,00 |
| 04.06.2025 | 302,83 | 305,52 | 286,65 | 291,88 | -3,81% | 4.915,00 |
| 03.06.2025 | 299,13 | 312,38 | 298,27 | 303,45 | 1,41% | 3.399,00 |
| 02.06.2025 | 305,35 | 305,35 | 291,60 | 299,23 | -1,97% | 4.844,00 |
| 30.05.2025 | 314,52 | 320,50 | 304,23 | 305,23 | -3,16% | 4.568,00 |
| 29.05.2025 | 326,40 | 327,38 | 312,98 | 315,20 | -0,28% | 7.322,00 |
| 28.05.2025 | 320,17 | 325,23 | 315,27 | 316,08 | -1,05% | 6.316,00 |
| 27.05.2025 | 302,75 | 320,98 | 302,75 | 319,42 | 5,97% | 7.512,00 |
| 26.05.2025 | 301,58 | 303,52 | 297,95 | 301,42 | 0,92% | 3.647,00 |
| 23.05.2025 | 303,35 | 305,40 | 294,40 | 298,67 | -1,38% | 5.289,00 |
| 22.05.2025 | 292,60 | 307,85 | 289,73 | 302,85 | 2,38% | 13.280,00 |
| 21.05.2025 | 303,50 | 306,27 | 293,23 | 295,80 | -2,87% | 7.870,00 |
| 20.05.2025 | 305,00 | 315,58 | 302,65 | 304,55 | 0,16% | 9.580,00 |
| 19.05.2025 | 302,08 | 305,35 | 295,40 | 304,05 | -2,99% | 6.511,00 |
| 16.05.2025 | 306,13 | 314,02 | 304,25 | 313,42 | 2,33% | 6.419,00 |
| 15.05.2025 | 309,45 | 309,77 | 299,42 | 306,30 | -1,62% | 7.429,00 |
| 14.05.2025 | 300,92 | 312,98 | 299,75 | 311,35 | 4,15% | 12.716,00 |
| 13.05.2025 | 286,40 | 301,85 | 282,48 | 298,95 | 4,24% | 12.257,00 |
| 12.05.2025 | 266,63 | 291,33 | 266,63 | 286,80 | 8,29% | 13.267,00 |
| 09.05.2025 | 253,15 | 272,38 | 253,15 | 264,85 | 4,27% | 7.052,00 |
| 08.05.2025 | 246,68 | 258,45 | 244,30 | 254,00 | 3,92% | 4.676,00 |
| 07.05.2025 | 245,73 | 246,27 | 238,52 | 244,43 | 0,85% | 3.509,00 |
| 06.05.2025 | 245,15 | 245,65 | 239,52 | 242,38 | -2,20% | 5.478,00 |
| 05.05.2025 | 253,23 | 254,68 | 242,15 | 247,83 | -2,46% | 5.071,00 |
| 02.05.2025 | 245,58 | 260,73 | 245,38 | 254,08 | 1,64% | 3.425,00 |
| 30.04.2025 | 254,88 | 254,95 | 238,33 | 249,98 | -2,51% | 5.179,00 |
| 29.04.2025 | 250,98 | 257,52 | 245,13 | 256,40 | 2,32% | 5.274,00 |
| 28.04.2025 | 249,20 | 259,38 | 239,02 | 250,58 | -0,06% | 13.361,00 |
| 25.04.2025 | 232,27 | 252,38 | 228,85 | 250,73 | 10,18% | 15.712,00 |
| 24.04.2025 | 222,15 | 227,55 | 215,18 | 227,55 | 2,57% | 6.672,00 |
| 23.04.2025 | 208,35 | 228,48 | 208,35 | 221,85 | 6,45% | 13.792,00 |
| 22.04.2025 | 197,31 | 212,13 | 197,14 | 208,40 | -1,74% | 6.643,00 |
| 17.04.2025 | 214,08 | 216,95 | 209,02 | 212,10 | 0,24% | 3.805,00 |
| 16.04.2025 | 224,65 | 224,65 | 205,02 | 211,60 | -6,01% | 5.450,00 |
| 15.04.2025 | 220,95 | 228,65 | 218,85 | 225,13 | 1,33% | 3.080,00 |
| 14.04.2025 | 226,55 | 231,38 | 216,68 | 222,18 | 0,01% | 3.665,00 |
| 11.04.2025 | 220,85 | 232,77 | 213,85 | 222,15 | -1,57% | 6.540,00 |
| 10.04.2025 | 243,25 | 247,13 | 213,77 | 225,70 | -9,13% | 15.828,00 |
| 09.04.2025 | 203,90 | 250,80 | 196,97 | 248,38 | 23,06% | 25.001,00 |
| 08.04.2025 | 216,23 | 229,63 | 198,99 | 201,83 | -5,27% | 10.734,00 |
| 07.04.2025 | 214,70 | 229,73 | 189,86 | 213,05 | -2,46% | 33.050,00 |
| 04.04.2025 | 237,30 | 244,58 | 215,20 | 218,43 | -9,90% | 27.758,00 |
| 03.04.2025 | 249,80 | 249,90 | 235,23 | 242,43 | -7,08% | 19.118,00 |
| 02.04.2025 | 248,27 | 262,58 | 232,40 | 260,90 | 4,85% | 11.960,00 |
| 01.04.2025 | 243,63 | 256,92 | 240,23 | 248,83 | 3,45% | 9.284,00 |
| 31.03.2025 | 239,43 | 240,88 | 225,15 | 240,52 | -0,62% | 14.062,00 |
| 28.03.2025 | 253,30 | 259,33 | 240,75 | 242,02 | -4,50% | 11.635,00 |
| 27.03.2025 | 251,05 | 270,42 | 246,23 | 253,43 | 0,57% | 12.822,00 |
| 26.03.2025 | 264,67 | 265,60 | 248,13 | 252,00 | -5,75% | 9.192,00 |