322,375€
-4,49%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 336,52 | 340,83 | 319,63 | 323,15 | -4,26% | 3.493,00 |
| 20.02.2025 | 345,58 | 348,60 | 333,40 | 337,52 | -2,34% | 3.552,00 |
| 19.02.2025 | 338,38 | 351,98 | 337,38 | 345,60 | 2,07% | 5.817,00 |
| 18.02.2025 | 333,30 | 345,73 | 333,30 | 338,58 | 1,58% | 4.368,00 |
| 17.02.2025 | 337,23 | 338,00 | 330,30 | 333,30 | -1,80% | 2.400,00 |
| 14.02.2025 | 345,02 | 347,08 | 330,98 | 339,42 | -0,26% | 5.699,00 |
| 13.02.2025 | 324,27 | 343,88 | 324,27 | 340,33 | 5,10% | 7.002,00 |
| 12.02.2025 | 317,00 | 333,30 | 308,73 | 323,80 | 2,15% | 10.453,00 |
| 11.02.2025 | 339,02 | 341,30 | 313,65 | 316,98 | -6,97% | 11.926,00 |
| 10.02.2025 | 345,73 | 351,73 | 340,15 | 340,73 | -2,62% | 7.663,00 |
| 07.02.2025 | 357,48 | 366,40 | 348,92 | 349,90 | -2,62% | 4.923,00 |
| 06.02.2025 | 363,27 | 365,55 | 350,40 | 359,33 | -1,16% | 9.108,00 |
| 05.02.2025 | 375,42 | 375,42 | 360,98 | 363,55 | -3,77% | 3.829,00 |
| 04.02.2025 | 378,05 | 379,30 | 367,13 | 377,80 | 1,23% | 5.807,00 |
| 03.02.2025 | 385,00 | 387,92 | 365,13 | 373,23 | -4,31% | 7.446,00 |
| 31.01.2025 | 384,75 | 403,20 | 383,20 | 390,02 | 1,31% | 7.166,00 |
| 30.01.2025 | 385,65 | 395,02 | 368,52 | 384,98 | 3,02% | 7.283,00 |
| 29.01.2025 | 380,13 | 383,38 | 369,38 | 373,67 | -2,15% | 2.020,00 |
| 28.01.2025 | 380,08 | 384,45 | 370,58 | 381,90 | 1,05% | 4.117,00 |
| 27.01.2025 | 377,50 | 387,48 | 360,80 | 377,92 | -2,49% | 10.367,00 |
| 24.01.2025 | 395,75 | 399,02 | 386,77 | 387,58 | -2,02% | 3.695,00 |
| 23.01.2025 | 399,70 | 403,92 | 392,42 | 395,58 | -0,99% | 5.014,00 |
| 22.01.2025 | 405,33 | 410,77 | 398,17 | 399,55 | -1,69% | 4.198,00 |
| 21.01.2025 | 411,88 | 421,83 | 391,40 | 406,42 | -1,32% | 10.744,00 |
| 20.01.2025 | 416,00 | 424,05 | 406,38 | 411,88 | -0,87% | 10.622,00 |
| 17.01.2025 | 403,48 | 427,65 | 402,48 | 415,50 | 3,26% | 16.354,00 |
| 16.01.2025 | 413,77 | 416,60 | 397,42 | 402,40 | -3,15% | 6.968,00 |
| 15.01.2025 | 384,20 | 417,38 | 383,63 | 415,48 | 8,03% | 9.399,00 |
| 14.01.2025 | 403,38 | 411,23 | 382,90 | 384,58 | -2,35% | 10.054,00 |
| 13.01.2025 | 383,40 | 394,00 | 372,42 | 393,85 | 2,14% | 6.018,00 |
| 10.01.2025 | 381,25 | 388,88 | 375,17 | 385,60 | 1,08% | 4.261,00 |
| 09.01.2025 | 381,35 | 383,88 | 377,63 | 381,48 | -0,44% | 1.419,00 |
| 08.01.2025 | 381,88 | 390,58 | 376,08 | 383,15 | 0,62% | 4.047,00 |
| 07.01.2025 | 396,10 | 398,33 | 377,00 | 380,80 | -3,70% | 4.741,00 |
| 06.01.2025 | 400,40 | 410,90 | 387,10 | 395,42 | -0,64% | 13.436,00 |
| 03.01.2025 | 371,75 | 399,60 | 366,80 | 397,98 | 7,66% | 11.041,00 |
| 02.01.2025 | 410,45 | 410,45 | 362,70 | 369,67 | -8,74% | 13.843,00 |
| 30.12.2024 | 414,25 | 414,25 | 404,40 | 405,10 | -2,49% | 3.301,00 |
| 27.12.2024 | 435,35 | 435,80 | 409,58 | 415,45 | 0,04% | 7.471,00 |
| 23.12.2024 | 404,60 | 419,20 | 400,23 | 415,27 | 2,64% | 11.293,00 |
| 20.12.2024 | 414,48 | 428,65 | 394,58 | 404,60 | -4,53% | 17.107,00 |
| 19.12.2024 | 414,42 | 439,13 | 405,02 | 423,80 | 2,34% | 17.790,00 |
| 18.12.2024 | 449,55 | 466,58 | 412,35 | 414,13 | -9,17% | 22.840,00 |
| 17.12.2024 | 448,13 | 460,73 | 435,63 | 455,92 | 1,70% | 17.623,00 |
| 16.12.2024 | 419,17 | 448,65 | 416,15 | 448,33 | 8,31% | 14.501,00 |
| 13.12.2024 | 398,45 | 415,90 | 396,35 | 413,92 | 3,90% | 8.612,00 |
| 12.12.2024 | 405,00 | 409,88 | 396,30 | 398,40 | -1,65% | 13.012,00 |
| 11.12.2024 | 384,55 | 406,80 | 382,92 | 405,08 | 5,49% | 11.948,00 |
| 10.12.2024 | 370,95 | 389,10 | 368,67 | 384,00 | 3,57% | 8.622,00 |
| 09.12.2024 | 373,23 | 382,67 | 357,15 | 370,75 | 0,46% | 17.745,00 |
| 06.12.2024 | 351,75 | 370,83 | 349,27 | 369,05 | 5,89% | 8.632,00 |
| 05.12.2024 | 339,15 | 355,58 | 337,25 | 348,52 | 2,76% | 12.435,00 |
| 04.12.2024 | 335,25 | 340,55 | 332,42 | 339,17 | 1,29% | 5.261,00 |
| 03.12.2024 | 335,27 | 338,02 | 330,80 | 334,85 | 0,20% | 6.484,00 |
| 02.12.2024 | 326,50 | 342,73 | 324,35 | 334,17 | 2,51% | 9.912,00 |
| 29.11.2024 | 317,25 | 329,10 | 315,90 | 326,00 | 2,76% | 3.422,00 |
| 28.11.2024 | 314,88 | 318,48 | 314,88 | 317,25 | 0,76% | 1.338,00 |
| 27.11.2024 | 323,88 | 324,95 | 309,77 | 314,85 | -2,66% | 5.936,00 |
| 26.11.2024 | 322,10 | 330,75 | 319,35 | 323,45 | 0,40% | 6.568,00 |
| 25.11.2024 | 343,00 | 345,08 | 319,40 | 322,15 | -4,79% | 10.772,00 |
| 22.11.2024 | 324,50 | 342,70 | 324,30 | 338,38 | 4,29% | 23.566,00 |
| 21.11.2024 | 323,38 | 330,60 | 318,52 | 324,45 | 0,00% | 7.851,00 |
| 20.11.2024 | 325,83 | 328,65 | 318,17 | 324,45 | -0,43% | 6.110,00 |
| 19.11.2024 | 321,23 | 328,02 | 314,40 | 325,85 | 1,67% | 10.699,00 |
| 18.11.2024 | 320,90 | 330,85 | 311,50 | 320,50 | 5,32% | 27.681,00 |
| 15.11.2024 | 293,10 | 307,83 | 286,33 | 304,30 | 3,80% | 17.849,00 |
| 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 |