279,250€
0,11%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 279,17 | 280,13 | 278,38 | 279,27 | 0,12% | - |
| 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 |
| 25.03.2025 | 260,75 | 269,73 | 250,75 | 267,38 | 2,84% | 15.444,00 |
| 24.03.2025 | 236,00 | 260,25 | 235,02 | 260,00 | 12,86% | 9.212,00 |
| 21.03.2025 | 218,25 | 230,68 | 215,27 | 230,38 | 5,74% | 5.687,00 |
| 20.03.2025 | 217,98 | 222,60 | 211,80 | 217,88 | 0,58% | 4.805,00 |
| 19.03.2025 | 207,95 | 221,23 | 207,60 | 216,63 | 4,92% | 6.498,00 |
| 18.03.2025 | 217,13 | 217,13 | 203,75 | 206,48 | -4,92% | 9.119,00 |
| 17.03.2025 | 228,77 | 229,33 | 213,25 | 217,15 | -5,52% | 9.365,00 |
| 14.03.2025 | 224,25 | 231,27 | 221,35 | 229,83 | 3,82% | 11.833,00 |
| 13.03.2025 | 229,73 | 232,83 | 215,18 | 221,38 | -3,18% | 10.205,00 |
| 12.03.2025 | 211,88 | 231,18 | 211,88 | 228,65 | 8,35% | 19.762,00 |
| 11.03.2025 | 206,63 | 216,93 | 200,02 | 211,02 | 2,89% | 18.704,00 |
| 10.03.2025 | 239,00 | 239,30 | 203,30 | 205,10 | -15,31% | 17.998,00 |
| 07.03.2025 | 241,83 | 245,27 | 231,02 | 242,18 | -0,73% | 6.980,00 |
| 06.03.2025 | 258,52 | 258,95 | 240,90 | 243,95 | -5,56% | 5.826,00 |
| 05.03.2025 | 260,92 | 263,83 | 249,02 | 258,33 | 0,73% | 8.522,00 |
| 04.03.2025 | 269,17 | 271,77 | 249,02 | 256,45 | -5,55% | 6.355,00 |
| 03.03.2025 | 288,73 | 290,92 | 264,98 | 271,52 | -3,88% | 5.106,00 |
| 28.02.2025 | 271,33 | 283,02 | 263,02 | 282,50 | 4,33% | 5.164,00 |
| 27.02.2025 | 278,23 | 284,98 | 269,70 | 270,77 | -2,51% | 8.912,00 |
| 26.02.2025 | 291,77 | 295,40 | 274,75 | 277,75 | -3,69% | 8.946,00 |
| 25.02.2025 | 313,98 | 318,65 | 283,00 | 288,40 | -8,71% | 11.739,00 |
| 24.02.2025 | 322,65 | 331,17 | 310,52 | 315,90 | -2,24% | 5.899,00 |
| 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 |