348,275€
3,38%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 329,27 | 350,80 | 329,13 | 350,08 | 3,92% | 1.278,00 |
| 05.02.2026 | 343,83 | 346,45 | 328,42 | 336,88 | -2,01% | 5.690,00 |
| 04.02.2026 | 354,23 | 360,98 | 338,40 | 343,80 | -3,41% | 4.135,00 |
| 03.02.2026 | 360,13 | 362,85 | 350,38 | 355,92 | -0,68% | 2.029,00 |
| 02.02.2026 | 353,58 | 362,30 | 350,77 | 358,35 | -1,33% | 3.618,00 |
| 30.01.2026 | 356,40 | 370,27 | 353,30 | 363,17 | 4,24% | 4.879,00 |
| 29.01.2026 | 367,10 | 372,67 | 347,02 | 348,40 | -3,96% | 2.670,00 |
| 28.01.2026 | 361,13 | 366,38 | 359,83 | 362,77 | 0,53% | 906,00 |
| 27.01.2026 | 366,52 | 369,77 | 359,73 | 360,88 | -1,52% | 1.412,00 |
| 26.01.2026 | 378,33 | 378,33 | 365,52 | 366,45 | -3,22% | 28.837,00 |
| 23.01.2026 | 381,58 | 386,50 | 377,67 | 378,65 | -0,94% | 6.869,00 |
| 22.01.2026 | 371,05 | 382,48 | 369,33 | 382,23 | 3,60% | 690,00 |
| 21.01.2026 | 357,90 | 374,88 | 356,02 | 368,95 | 3,37% | 1.186,00 |
| 20.01.2026 | 369,17 | 369,33 | 356,33 | 356,92 | -3,79% | 2.593,00 |
| 19.01.2026 | 371,65 | 376,17 | 366,00 | 371,00 | -1,72% | 1.991,00 |
| 16.01.2026 | 378,00 | 384,92 | 375,48 | 377,50 | -0,13% | 1.158,00 |
| 15.01.2026 | 376,08 | 383,92 | 376,08 | 377,98 | 0,23% | 2.316,00 |
| 14.01.2026 | 382,67 | 383,98 | 372,65 | 377,13 | -1,76% | 19.566,00 |
| 13.01.2026 | 384,50 | 388,00 | 381,25 | 383,90 | -0,24% | 9.095,00 |
| 12.01.2026 | 379,88 | 389,20 | 376,42 | 384,83 | 0,57% | 7.524,00 |
| 09.01.2026 | 374,08 | 386,02 | 369,77 | 382,65 | 2,29% | 2.496,00 |
| 08.01.2026 | 369,10 | 375,05 | 364,27 | 374,08 | 0,77% | 14.498,00 |
| 07.01.2026 | 372,33 | 375,00 | 369,33 | 371,20 | 0,18% | 1.584,00 |
| 06.01.2026 | 386,50 | 386,80 | 366,48 | 370,52 | -3,72% | 33.305,00 |
| 05.01.2026 | 381,42 | 390,63 | 379,52 | 384,83 | 2,78% | 2.752,00 |
| 02.01.2026 | 389,10 | 394,60 | 371,42 | 374,42 | -4,73% | 10.216,00 |
| 30.12.2025 | 388,35 | 394,98 | 388,35 | 393,02 | 0,65% | 782,00 |
| 29.12.2025 | 399,63 | 400,60 | 390,48 | 390,48 | -5,32% | 4.549,00 |
| 23.12.2025 | 416,02 | 417,98 | 409,80 | 412,40 | -0,77% | 1.628,00 |
| 22.12.2025 | 415,92 | 424,08 | 412,63 | 415,60 | 0,95% | 7.241,00 |
| 19.12.2025 | 415,48 | 418,13 | 405,42 | 411,70 | -0,48% | 5.409,00 |
| 18.12.2025 | 400,48 | 418,58 | 400,48 | 413,70 | 3,70% | 5.635,00 |
| 17.12.2025 | 417,77 | 423,40 | 396,98 | 398,92 | -4,58% | 2.456,00 |
| 16.12.2025 | 399,83 | 418,25 | 395,38 | 418,08 | 2,28% | 21.146,00 |
| 15.12.2025 | 388,45 | 409,63 | 388,45 | 408,77 | 4,67% | 4.787,00 |
| 12.12.2025 | 383,85 | 394,23 | 376,73 | 390,52 | 2,61% | 3.642,00 |
| 11.12.2025 | 385,23 | 385,23 | 374,73 | 380,60 | -2,22% | 27.398,00 |
| 10.12.2025 | 382,77 | 390,48 | 381,13 | 389,23 | 1,57% | 316,00 |
| 09.12.2025 | 377,40 | 389,10 | 373,42 | 383,20 | 1,60% | 3.645,00 |
| 08.12.2025 | 390,45 | 390,45 | 374,10 | 377,17 | -3,54% | 1.185,00 |
| 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 |