317,025€
-0,16%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 316,63 | 318,15 | 315,38 | 317,05 | -0,15% | 41,00 |
| 01.10.2026 | 316,10 | 319,60 | 313,35 | 317,52 | 2,09% | 698,00 |
| 30.09.2026 | 311,75 | 312,73 | 304,65 | 311,02 | -0,14% | 306,00 |
| 29.09.2026 | 314,02 | 316,88 | 310,48 | 311,45 | -1,10% | 44,00 |
| 28.09.2026 | 327,10 | 327,10 | 314,33 | 314,92 | -3,69% | 291,00 |
| 25.09.2026 | 331,92 | 338,88 | 322,65 | 327,00 | -1,90% | 386,00 |
| 24.09.2026 | 333,77 | 336,67 | 329,30 | 333,33 | 0,02% | 512,00 |
| 23.09.2026 | 331,77 | 339,25 | 331,02 | 333,25 | 0,42% | 520,00 |
| 22.09.2026 | 327,33 | 332,23 | 325,50 | 331,85 | 1,38% | 205,00 |
| 21.09.2026 | 318,27 | 329,75 | 318,23 | 327,33 | 3,28% | 206,00 |
| 18.09.2026 | 318,92 | 323,42 | 314,80 | 316,92 | -0,67% | 1.352,00 |
| 17.09.2026 | 314,85 | 325,52 | 314,20 | 319,08 | 2,26% | 375,00 |
| 16.09.2026 | 309,00 | 316,42 | 308,10 | 312,02 | 1,24% | 344,00 |
| 15.09.2026 | 311,40 | 313,98 | 306,77 | 308,20 | -1,18% | 2.224,00 |
| 14.09.2026 | 311,73 | 318,58 | 309,75 | 311,88 | -1,04% | 368,00 |
| 11.09.2026 | 313,00 | 317,70 | 310,70 | 315,15 | 0,72% | 176,00 |
| 10.09.2026 | 314,65 | 317,73 | 308,42 | 312,90 | -1,39% | 134,00 |
| 09.09.2026 | 316,00 | 322,17 | 312,27 | 317,33 | 0,17% | 131,00 |
| 08.09.2026 | 307,15 | 318,00 | 303,33 | 316,80 | 3,15% | 638,00 |
| 07.09.2026 | 303,85 | 308,38 | 303,30 | 307,13 | 0,40% | 1.596,00 |
| 04.09.2026 | 323,73 | 323,73 | 302,42 | 305,90 | -6,01% | 676,00 |
| 03.09.2026 | 309,38 | 330,40 | 307,48 | 325,45 | 5,78% | 1.154,00 |
| 02.09.2026 | 307,27 | 311,27 | 301,92 | 307,67 | 0,09% | 543,00 |
| 01.09.2026 | 315,65 | 316,90 | 304,63 | 307,40 | -3,00% | 266,00 |
| 31.08.2026 | 300,13 | 317,52 | 297,83 | 316,90 | 5,15% | 1.719,00 |
| 28.08.2026 | 304,55 | 308,13 | 298,15 | 301,38 | -1,01% | 203,00 |
| 27.08.2026 | 296,77 | 305,40 | 296,02 | 304,45 | 2,53% | 147,00 |
| 26.08.2026 | 300,20 | 301,77 | 293,90 | 296,92 | -1,60% | 1.234,00 |
| 25.08.2026 | 301,08 | 305,85 | 299,30 | 301,75 | 0,57% | 297,00 |
| 24.08.2026 | 309,90 | 311,23 | 298,70 | 300,02 | -3,44% | 741,00 |
| 21.08.2026 | 296,70 | 313,80 | 296,50 | 310,73 | 5,54% | 2.187,00 |
| 20.08.2026 | 299,73 | 301,20 | 290,33 | 294,42 | -1,86% | 592,00 |
| 19.08.2026 | 291,05 | 300,02 | 288,27 | 300,00 | 3,17% | 147,00 |
| 18.08.2026 | 293,30 | 293,85 | 286,20 | 290,77 | -0,62% | 189,00 |
| 17.08.2026 | 295,55 | 298,25 | 291,00 | 292,60 | -1,04% | 520,00 |
| 14.08.2026 | 294,05 | 303,23 | 289,65 | 295,67 | 0,36% | 1.278,00 |
| 13.08.2026 | 284,00 | 296,25 | 281,63 | 294,63 | 3,68% | 996,00 |
| 12.08.2026 | 288,42 | 290,20 | 280,50 | 284,17 | -1,30% | 416,00 |
| 11.08.2026 | 286,58 | 291,27 | 285,52 | 287,92 | 0,73% | 2.030,00 |
| 10.08.2026 | 286,48 | 287,85 | 282,38 | 285,85 | 0,53% | 2.306,00 |
| 07.08.2026 | 277,10 | 288,77 | 277,10 | 284,35 | 2,42% | 871,00 |
| 06.08.2026 | 279,05 | 280,27 | 273,65 | 277,63 | -0,40% | 1.098,00 |
| 05.08.2026 | 283,52 | 284,58 | 277,23 | 278,75 | -1,87% | 556,00 |
| 04.08.2026 | 281,77 | 285,83 | 278,45 | 284,05 | 1,62% | 1.941,00 |
| 03.08.2026 | 272,52 | 281,90 | 268,90 | 279,52 | 3,11% | 1.064,00 |
| 31.07.2026 | 267,17 | 275,67 | 263,30 | 271,10 | 1,02% | 1.057,00 |
| 30.07.2026 | 259,50 | 269,58 | 259,33 | 268,38 | 3,22% | 1.270,00 |
| 29.07.2026 | 268,83 | 271,40 | 259,73 | 260,00 | -3,57% | 861,00 |
| 28.07.2026 | 269,88 | 272,88 | 264,42 | 269,63 | -0,58% | 1.133,00 |
| 27.07.2026 | 273,85 | 279,38 | 267,70 | 271,20 | -0,54% | 628,00 |
| 24.07.2026 | 284,80 | 285,50 | 269,67 | 272,67 | -4,00% | 26.838,00 |
| 23.07.2026 | 312,73 | 313,77 | 277,58 | 284,05 | -13,36% | 28.295,00 |
| 22.07.2026 | 332,08 | 333,02 | 326,85 | 327,85 | -1,08% | 733,00 |
| 21.07.2026 | 326,52 | 336,75 | 324,35 | 331,42 | 1,79% | 622,00 |
| 20.07.2026 | 332,23 | 338,15 | 323,83 | 325,60 | -2,47% | 906,00 |
| 17.07.2026 | 337,38 | 337,52 | 330,35 | 333,85 | -2,08% | 107,00 |
| 16.07.2026 | 344,77 | 345,45 | 336,55 | 340,92 | -0,93% | 1.517,00 |
| 15.07.2026 | 347,50 | 355,77 | 341,67 | 344,13 | -0,83% | 768,00 |
| 14.07.2026 | 346,35 | 351,25 | 345,25 | 347,00 | 0,09% | 423,00 |
| 13.07.2026 | 357,17 | 357,17 | 343,80 | 346,67 | -2,92% | 764,00 |
| 10.07.2026 | 354,45 | 361,30 | 351,70 | 357,10 | 0,99% | 515,00 |
| 09.07.2026 | 344,50 | 356,75 | 342,02 | 353,60 | 2,48% | 715,00 |
| 08.07.2026 | 352,77 | 353,40 | 341,80 | 345,05 | -2,31% | 2.743,00 |
| 07.07.2026 | 360,83 | 366,77 | 352,27 | 353,23 | -3,17% | 683,00 |
| 06.07.2026 | 347,80 | 366,98 | 342,10 | 364,80 | 4,39% | 1.965,00 |
| 03.07.2026 | 344,08 | 350,85 | 343,63 | 349,48 | 1,41% | 547,00 |
| 02.07.2026 | 372,70 | 382,38 | 340,63 | 344,63 | -7,95% | 2.021,00 |
| 01.07.2026 | 366,13 | 380,00 | 364,55 | 374,40 | 1,61% | 1.168,00 |
| 30.06.2026 | 359,88 | 371,73 | 354,08 | 368,48 | 2,20% | 1.083,00 |
| 29.06.2026 | 335,05 | 361,80 | 332,67 | 360,55 | 7,75% | 653,00 |
| 26.06.2026 | 323,77 | 340,05 | 322,83 | 334,63 | 1,77% | 10.394,00 |
| 25.06.2026 | 332,38 | 334,05 | 326,85 | 328,80 | -0,71% | 16.468,00 |
| 24.06.2026 | 337,63 | 339,10 | 328,58 | 331,15 | -1,43% | 207,00 |
| 23.06.2026 | 348,17 | 348,73 | 333,20 | 335,95 | -5,26% | 1.156,00 |
| 22.06.2026 | 343,13 | 361,88 | 342,80 | 354,60 | 2,12% | 1.044,00 |
| 19.06.2026 | 347,50 | 348,77 | 345,70 | 347,25 | -0,21% | 50,00 |
| 18.06.2026 | 345,27 | 348,88 | 335,33 | 347,98 | 1,12% | 372,00 |
| 17.06.2026 | 347,83 | 349,75 | 342,95 | 344,13 | -1,30% | 502,00 |
| 16.06.2026 | 349,13 | 355,70 | 345,50 | 348,65 | -1,53% | 1.626,00 |
| 15.06.2026 | 354,17 | 357,35 | 350,38 | 354,08 | 1,37% | 969,00 |
| 12.06.2026 | 345,95 | 350,05 | 334,30 | 349,27 | 1,90% | 892,00 |
| 11.06.2026 | 333,27 | 344,83 | 330,23 | 342,77 | 3,43% | 553,00 |
| 10.06.2026 | 339,27 | 343,15 | 329,35 | 331,40 | -3,14% | 2.607,00 |
| 09.06.2026 | 354,83 | 361,85 | 333,27 | 342,15 | -3,57% | 3.873,00 |
| 08.06.2026 | 339,70 | 357,80 | 339,70 | 354,80 | 4,26% | 788,00 |
| 05.06.2026 | 359,23 | 366,48 | 337,38 | 340,30 | -5,80% | 4.359,00 |
| 04.06.2026 | 363,15 | 366,38 | 358,88 | 361,25 | -0,89% | 2.325,00 |
| 03.06.2026 | 364,52 | 373,58 | 358,65 | 364,50 | 0,40% | 3.226,00 |
| 02.06.2026 | 356,27 | 364,20 | 355,33 | 363,05 | 1,35% | 1.919,00 |
| 01.06.2026 | 370,25 | 374,05 | 357,40 | 358,20 | -4,15% | 2.899,00 |
| 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 |