390,450€
0,75%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 389,98 | 393,83 | 387,13 | 391,00 | 0,90% | 2.898,00 |
| 04.12.2025 | 383,45 | 389,67 | 381,83 | 387,52 | 1,20% | 3.731,00 |
| 03.12.2025 | 367,55 | 383,60 | 367,55 | 382,92 | 3,66% | 3.061,00 |
| 02.12.2025 | 370,08 | 376,35 | 363,67 | 369,40 | -0,15% | 12.311,00 |
| 01.12.2025 | 371,00 | 372,67 | 363,65 | 369,95 | -0,22% | 4.260,00 |
| 28.11.2025 | 366,30 | 373,95 | 366,30 | 370,77 | 1,38% | 1.375,00 |
| 27.11.2025 | 367,92 | 368,00 | 364,10 | 365,73 | -0,46% | 85,00 |
| 26.11.2025 | 364,48 | 368,02 | 359,88 | 367,40 | 1,11% | 1.292,00 |
| 25.11.2025 | 363,63 | 364,00 | 350,67 | 363,38 | 0,03% | 1.667,00 |
| 24.11.2025 | 344,75 | 365,83 | 341,90 | 363,25 | 5,61% | 4.452,00 |
| 21.11.2025 | 340,98 | 349,77 | 333,92 | 343,95 | -0,61% | 12.280,00 |
| 20.11.2025 | 359,52 | 372,27 | 344,40 | 346,08 | -1,19% | 18.594,00 |
| 19.11.2025 | 344,88 | 356,33 | 344,25 | 350,25 | 0,81% | 3.934,00 |
| 18.11.2025 | 348,63 | 353,42 | 339,42 | 347,45 | -1,35% | 1.821,00 |
| 17.11.2025 | 347,52 | 365,63 | 342,88 | 352,20 | 1,21% | 4.627,00 |
| 14.11.2025 | 339,98 | 354,83 | 327,40 | 348,00 | 0,69% | 5.693,00 |
| 13.11.2025 | 372,58 | 373,77 | 340,70 | 345,63 | -7,22% | 15.209,00 |
| 12.11.2025 | 379,77 | 383,00 | 368,13 | 372,52 | -1,93% | 9.793,00 |
| 11.11.2025 | 384,67 | 384,67 | 373,00 | 379,85 | -1,25% | 8.963,00 |
| 10.11.2025 | 380,60 | 389,17 | 374,80 | 384,65 | 3,60% | 6.559,00 |
| 07.11.2025 | 392,70 | 395,67 | 364,38 | 371,27 | -3,92% | 12.969,00 |
| 06.11.2025 | 402,20 | 405,52 | 377,17 | 386,42 | -3,83% | 5.910,00 |
| 05.11.2025 | 388,80 | 405,95 | 382,38 | 401,80 | 3,68% | 9.153,00 |
| 04.11.2025 | 397,73 | 404,25 | 386,70 | 387,55 | -4,80% | 11.870,00 |
| 03.11.2025 | 396,90 | 411,42 | 394,33 | 407,08 | 3,08% | 7.875,00 |
| 31.10.2025 | 383,80 | 397,02 | 381,80 | 394,92 | 3,05% | 9.611,00 |
| 30.10.2025 | 396,35 | 396,65 | 380,00 | 383,23 | -3,34% | 3.465,00 |
| 29.10.2025 | 394,85 | 400,17 | 390,67 | 396,48 | 0,44% | 3.549,00 |
| 28.10.2025 | 388,65 | 400,50 | 386,45 | 394,75 | 1,59% | 2.634,00 |
| 27.10.2025 | 377,23 | 395,20 | 376,70 | 388,58 | 4,83% | 13.729,00 |
| 24.10.2025 | 385,00 | 388,15 | 370,00 | 370,67 | -4,01% | 2.480,00 |
| 23.10.2025 | 378,13 | 386,90 | 356,80 | 386,17 | 2,16% | 28.197,00 |
| 22.10.2025 | 381,08 | 384,23 | 369,45 | 378,00 | -1,51% | 3.906,00 |
| 21.10.2025 | 383,52 | 386,60 | 380,40 | 383,80 | -0,16% | 801,00 |
| 20.10.2025 | 377,20 | 385,95 | 377,20 | 384,40 | 2,10% | 7.560,00 |
| 17.10.2025 | 362,85 | 378,30 | 354,73 | 376,50 | 2,47% | 21.628,00 |
| 16.10.2025 | 371,50 | 376,52 | 360,70 | 367,42 | -1,69% | 7.962,00 |
| 15.10.2025 | 370,13 | 378,92 | 366,52 | 373,73 | 1,05% | 6.302,00 |
| 14.10.2025 | 376,00 | 376,00 | 361,13 | 369,85 | -1,87% | 4.087,00 |
| 13.10.2025 | 351,20 | 377,35 | 351,20 | 376,90 | 5,88% | 15.769,00 |
| 10.10.2025 | 376,25 | 383,17 | 354,27 | 355,98 | -5,50% | 8.649,00 |
| 09.10.2025 | 376,70 | 377,45 | 368,17 | 376,70 | -0,34% | 2.745,00 |
| 08.10.2025 | 375,50 | 380,08 | 365,55 | 377,98 | 0,91% | 12.640,00 |
| 07.10.2025 | 388,92 | 389,90 | 371,63 | 374,55 | -3,06% | 11.026,00 |
| 06.10.2025 | 366,20 | 387,17 | 366,20 | 386,38 | 5,51% | 4.889,00 |
| 03.10.2025 | 373,58 | 380,58 | 355,08 | 366,20 | -1,63% | 12.663,00 |
| 02.10.2025 | 394,45 | 407,25 | 372,05 | 372,25 | -5,23% | 11.715,00 |
| 01.10.2025 | 378,40 | 393,80 | 371,73 | 392,80 | 3,70% | 11.488,00 |
| 30.09.2025 | 376,65 | 378,98 | 369,60 | 378,80 | 0,28% | 3.659,00 |
| 29.09.2025 | 377,60 | 383,67 | 374,70 | 377,73 | 0,75% | 12.254,00 |
| 26.09.2025 | 363,08 | 376,23 | 355,48 | 374,92 | 3,16% | 4.093,00 |
| 25.09.2025 | 376,25 | 379,77 | 359,55 | 363,42 | -3,62% | 6.449,00 |
| 24.09.2025 | 360,67 | 378,38 | 360,25 | 377,08 | 3,98% | 14.326,00 |
| 23.09.2025 | 368,17 | 373,73 | 358,80 | 362,63 | -1,53% | 8.946,00 |
| 22.09.2025 | 369,52 | 378,17 | 363,67 | 368,25 | 1,51% | 12.022,00 |
| 19.09.2025 | 353,98 | 365,23 | 353,45 | 362,77 | 2,15% | 14.137,00 |
| 18.09.2025 | 359,67 | 366,95 | 354,33 | 355,15 | -1,50% | 14.540,00 |
| 17.09.2025 | 354,83 | 362,13 | 346,02 | 360,55 | 1,38% | 29.106,00 |
| 16.09.2025 | 352,10 | 357,40 | 348,25 | 355,63 | 2,07% | 12.152,00 |
| 15.09.2025 | 337,00 | 366,02 | 337,00 | 348,40 | 3,34% | 58.538,00 |
| 12.09.2025 | 315,63 | 337,85 | 313,60 | 337,15 | 8,03% | 38.463,00 |
| 11.09.2025 | 297,75 | 313,83 | 296,33 | 312,10 | 4,29% | 36.442,00 |
| 10.09.2025 | 296,73 | 304,38 | 295,42 | 299,25 | 0,98% | 17.316,00 |
| 09.09.2025 | 293,67 | 298,60 | 293,20 | 296,35 | 0,59% | 32.399,00 |
| 08.09.2025 | 298,15 | 304,88 | 293,70 | 294,63 | -1,59% | 2.503,00 |
| 05.09.2025 | 290,70 | 302,80 | 290,60 | 299,40 | 3,01% | 43.002,00 |
| 04.09.2025 | 286,70 | 291,58 | 284,83 | 290,65 | 1,31% | 4.640,00 |
| 03.09.2025 | 284,27 | 294,17 | 282,27 | 286,90 | 1,42% | 2.429,00 |
| 02.09.2025 | 285,98 | 286,30 | 279,98 | 282,88 | -1,13% | 3.039,00 |
| 01.09.2025 | 285,77 | 286,73 | 284,42 | 286,10 | 0,24% | 722,00 |
| 29.08.2025 | 295,90 | 298,98 | 283,65 | 285,42 | -3,64% | 16.730,00 |
| 28.08.2025 | 298,45 | 303,17 | 291,52 | 296,20 | -1,43% | 2.290,00 |
| 27.08.2025 | 302,10 | 306,50 | 300,35 | 300,50 | -0,50% | 8.917,00 |
| 26.08.2025 | 297,70 | 302,13 | 295,02 | 302,00 | 1,07% | 10.039,00 |
| 25.08.2025 | 292,55 | 301,05 | 286,27 | 298,80 | 3,02% | 26.533,00 |
| 22.08.2025 | 275,60 | 290,05 | 273,98 | 290,05 | 5,11% | 6.687,00 |
| 21.08.2025 | 278,17 | 279,17 | 274,33 | 275,95 | -0,77% | 1.152,00 |
| 20.08.2025 | 280,23 | 284,02 | 269,88 | 278,10 | -1,67% | 8.196,00 |
| 19.08.2025 | 287,02 | 291,75 | 281,33 | 282,83 | -1,57% | 3.480,00 |
| 18.08.2025 | 282,10 | 288,27 | 279,85 | 287,35 | 1,85% | 6.190,00 |
| 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 |