373,200€
-1,72%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 378,52 | 378,90 | 367,85 | 373,73 | -1,59% | 4.149,00 |
| 28.05.2026 | 371,23 | 381,10 | 369,80 | 379,75 | 0,50% | 1.488,00 |
| 27.05.2026 | 373,02 | 382,88 | 371,90 | 377,85 | 1,48% | 17.513,00 |
| 26.05.2026 | 368,38 | 374,23 | 366,65 | 372,35 | 0,22% | 720,00 |
| 25.05.2026 | 360,27 | 373,40 | 360,27 | 371,52 | 1,30% | 493,00 |
| 22.05.2026 | 361,50 | 371,55 | 358,65 | 366,75 | 1,62% | 14.038,00 |
| 21.05.2026 | 358,92 | 368,52 | 356,42 | 360,90 | 0,66% | 1.120,00 |
| 20.05.2026 | 347,20 | 358,98 | 346,42 | 358,55 | 3,13% | 1.232,00 |
| 19.05.2026 | 349,15 | 352,25 | 339,55 | 347,67 | -1,07% | 991,00 |
| 18.05.2026 | 363,15 | 363,15 | 348,40 | 351,42 | -3,26% | 1.657,00 |
| 15.05.2026 | 372,83 | 374,83 | 363,08 | 363,25 | -4,43% | 1.967,00 |
| 14.05.2026 | 381,90 | 387,05 | 377,35 | 380,10 | 0,11% | 20.368,00 |
| 13.05.2026 | 370,63 | 386,98 | 367,58 | 379,70 | 2,73% | 2.633,00 |
| 12.05.2026 | 372,00 | 381,20 | 360,08 | 369,60 | -1,75% | 5.797,00 |
| 11.05.2026 | 361,90 | 381,35 | 353,83 | 376,20 | 3,57% | 2.571,00 |
| 08.05.2026 | 351,15 | 366,15 | 350,55 | 363,23 | 5,05% | 19.959,00 |
| 07.05.2026 | 338,60 | 353,30 | 338,48 | 345,77 | 1,80% | 28.675,00 |
| 06.05.2026 | 328,88 | 341,63 | 327,13 | 339,65 | 1,49% | 460,00 |
| 05.05.2026 | 335,67 | 343,58 | 332,63 | 334,65 | -0,23% | 806,00 |
| 04.05.2026 | 335,58 | 337,10 | 329,27 | 335,42 | 3,24% | 1.510,00 |
| 30.04.2026 | 318,20 | 327,75 | 315,05 | 324,90 | 1,67% | 861,00 |
| 29.04.2026 | 321,77 | 322,90 | 316,52 | 319,55 | -0,66% | 425,00 |
| 28.04.2026 | 321,65 | 326,80 | 318,55 | 321,67 | -0,50% | 6.139,00 |
| 27.04.2026 | 321,38 | 324,80 | 310,35 | 323,30 | 0,52% | 1.143,00 |
| 24.04.2026 | 320,13 | 326,88 | 317,02 | 321,63 | 0,72% | 1.146,00 |
| 23.04.2026 | 324,15 | 329,42 | 314,83 | 319,33 | -3,55% | 6.549,00 |
| 22.04.2026 | 331,80 | 334,88 | 328,55 | 331,08 | 0,50% | 466,00 |
| 21.04.2026 | 334,52 | 337,10 | 328,55 | 329,42 | -1,28% | 705,00 |
| 20.04.2026 | 337,05 | 345,45 | 330,02 | 333,70 | -1,83% | 1.273,00 |
| 17.04.2026 | 329,58 | 346,70 | 327,60 | 339,92 | 2,88% | 2.409,00 |
| 16.04.2026 | 334,13 | 338,05 | 324,55 | 330,42 | -1,11% | 7.866,00 |
| 15.04.2026 | 311,20 | 334,35 | 307,92 | 334,15 | 8,36% | 5.246,00 |
| 14.04.2026 | 302,65 | 311,65 | 301,42 | 308,38 | 3,10% | 1.530,00 |
| 13.04.2026 | 296,63 | 304,42 | 295,52 | 299,10 | 0,63% | 522,00 |
| 10.04.2026 | 297,02 | 298,52 | 292,58 | 297,23 | 0,78% | 4.763,00 |
| 09.04.2026 | 293,60 | 297,90 | 288,75 | 294,92 | 0,57% | 5.505,00 |
| 08.04.2026 | 310,85 | 312,55 | 291,70 | 293,25 | -1,64% | 4.477,00 |
| 07.04.2026 | 303,63 | 305,75 | 291,60 | 298,15 | -4,73% | 2.393,00 |
| 02.04.2026 | 321,92 | 324,52 | 311,20 | 312,95 | -4,89% | 1.217,00 |
| 01.04.2026 | 324,92 | 329,95 | 322,25 | 329,02 | 2,04% | 2.704,00 |
| 31.03.2026 | 310,55 | 323,40 | 310,27 | 322,45 | 4,04% | 1.604,00 |
| 30.03.2026 | 313,80 | 319,88 | 307,35 | 309,92 | -1,34% | 862,00 |
| 27.03.2026 | 324,08 | 326,38 | 312,33 | 314,13 | -3,12% | 1.525,00 |
| 26.03.2026 | 332,67 | 333,25 | 322,15 | 324,25 | -2,87% | 1.273,00 |
| 25.03.2026 | 332,17 | 341,98 | 332,17 | 333,83 | 0,54% | 8.992,00 |
| 24.03.2026 | 327,17 | 334,05 | 325,13 | 332,02 | 1,13% | 13.181,00 |
| 23.03.2026 | 313,13 | 331,40 | 310,00 | 328,33 | 3,13% | 2.097,00 |
| 20.03.2026 | 330,45 | 332,20 | 315,63 | 318,38 | -3,29% | 5.595,00 |
| 19.03.2026 | 343,02 | 343,33 | 327,98 | 329,20 | -4,05% | 1.992,00 |
| 18.03.2026 | 347,50 | 350,08 | 342,08 | 343,10 | -0,80% | 956,00 |
| 17.03.2026 | 343,40 | 346,83 | 340,83 | 345,85 | 0,75% | 3.228,00 |
| 16.03.2026 | 345,20 | 351,17 | 342,23 | 343,27 | 0,46% | 7.398,00 |
| 13.03.2026 | 345,13 | 348,90 | 341,40 | 341,70 | -0,42% | 3.209,00 |
| 12.03.2026 | 351,17 | 354,20 | 342,70 | 343,15 | -2,59% | 2.039,00 |
| 11.03.2026 | 343,42 | 358,58 | 342,05 | 352,27 | 2,31% | 1.717,00 |
| 10.03.2026 | 342,17 | 349,52 | 341,75 | 344,33 | 0,55% | 2.253,00 |
| 09.03.2026 | 337,20 | 345,65 | 330,30 | 342,45 | 0,13% | 2.324,00 |
| 06.03.2026 | 350,42 | 350,63 | 340,92 | 342,00 | -2,13% | 4.907,00 |
| 05.03.2026 | 348,42 | 352,63 | 344,92 | 349,45 | -0,26% | 4.678,00 |
| 04.03.2026 | 334,25 | 350,45 | 332,92 | 350,38 | 3,69% | 2.553,00 |
| 03.03.2026 | 340,90 | 342,27 | 333,00 | 337,90 | -2,03% | 1.142,00 |
| 02.03.2026 | 334,75 | 346,08 | 331,15 | 344,90 | 1,64% | 3.598,00 |
| 27.02.2026 | 344,85 | 346,80 | 336,90 | 339,35 | -2,11% | 3.152,00 |
| 26.02.2026 | 353,08 | 353,08 | 342,85 | 346,65 | -1,51% | 1.282,00 |
| 25.02.2026 | 347,48 | 356,67 | 346,25 | 351,95 | 1,32% | 2.380,00 |
| 24.02.2026 | 339,98 | 348,65 | 336,73 | 347,35 | 3,48% | 2.636,00 |
| 23.02.2026 | 344,20 | 346,92 | 334,10 | 335,67 | -3,96% | 3.275,00 |
| 20.02.2026 | 349,63 | 351,75 | 344,90 | 349,50 | 0,11% | 1.508,00 |
| 19.02.2026 | 348,55 | 352,90 | 344,27 | 349,13 | -0,02% | 1.839,00 |
| 18.02.2026 | 348,08 | 353,13 | 346,67 | 349,20 | 0,86% | 4.030,00 |
| 17.02.2026 | 349,15 | 351,60 | 339,27 | 346,23 | -1,39% | 5.236,00 |
| 16.02.2026 | 351,77 | 356,25 | 350,00 | 351,10 | 0,01% | 343,00 |
| 13.02.2026 | 349,98 | 356,95 | 346,48 | 351,05 | 0,19% | 1.045,00 |
| 12.02.2026 | 361,30 | 367,02 | 349,00 | 350,38 | -2,96% | 3.441,00 |
| 11.02.2026 | 357,23 | 367,73 | 354,13 | 361,08 | 0,84% | 2.851,00 |
| 10.02.2026 | 350,48 | 358,92 | 349,60 | 358,05 | 2,16% | 2.163,00 |
| 09.02.2026 | 349,33 | 353,98 | 342,10 | 350,48 | 0,11% | 5.154,00 |
| 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 |