159,50CHF
-2,40%
Echtzeit-Aktienkurs TESLA INC REGISTERED SHARES DL-,001
Bid:
Ask:
Aktienkurse zur TESLA INC REGISTERED SHARES DL-,001 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 163,83 | 163,88 | 159,50 | 162,90 | -0,39% | 45,00 |
27.03.2024 | 164,35 | 164,76 | 159,50 | 163,54 | 0,27% | 182,00 |
26.03.2024 | 157,18 | 166,35 | 157,13 | 163,09 | 5,30% | 502,00 |
25.03.2024 | 151,74 | 157,19 | 150,59 | 154,88 | 1,78% | 1.852,00 |
22.03.2024 | 155,25 | 164,00 | 149,00 | 152,17 | -2,88% | 172,00 |
21.03.2024 | 157,84 | 167,50 | 156,16 | 156,68 | 2,31% | 396,00 |
20.03.2024 | 153,82 | 166,00 | 152,16 | 153,15 | 0,29% | 68,00 |
19.03.2024 | 155,05 | 166,50 | 148,70 | 152,70 | -0,35% | 846,00 |
18.03.2024 | 147,12 | 165,55 | 147,11 | 153,23 | 7,18% | 693,00 |
15.03.2024 | 145,46 | 161,00 | 142,24 | 142,97 | -0,42% | 796,00 |
14.03.2024 | 151,00 | 162,00 | 143,00 | 143,57 | -4,79% | 1.345,00 |
13.03.2024 | 158,00 | 165,50 | 149,63 | 150,80 | -3,57% | 451,00 |
12.03.2024 | 157,32 | 165,50 | 151,58 | 156,38 | -0,22% | 500,00 |
11.03.2024 | 200,00 | 200,00 | 153,35 | 156,73 | 2,11% | 447,00 |
08.03.2024 | 157,53 | 167,00 | 153,31 | 153,50 | -1,43% | 605,00 |
07.03.2024 | 156,50 | 157,98 | 151,86 | 155,73 | -0,04% | 602,00 |
06.03.2024 | 161,55 | 172,75 | 153,50 | 155,80 | -1,09% | 1.213,00 |
05.03.2024 | 164,02 | 172,00 | 156,95 | 157,51 | -6,57% | 568,00 |
04.03.2024 | 178,40 | 179,00 | 168,22 | 168,58 | -5,16% | 232,00 |
01.03.2024 | 179,32 | 179,63 | 174,50 | 177,74 | 0,81% | 63,00 |
29.02.2024 | 177,13 | 180,50 | 173,00 | 176,32 | -2,28% | 84,00 |
28.02.2024 | 176,97 | 180,51 | 174,73 | 180,44 | 1,65% | 724,00 |
27.02.2024 | 175,00 | 180,79 | 174,98 | 177,52 | 0,81% | 1.033,00 |
26.02.2024 | 168,75 | 176,28 | 167,38 | 176,10 | 2,75% | 486,00 |
23.02.2024 | 173,04 | 175,00 | 170,31 | 171,38 | 0,28% | 414,00 |
22.02.2024 | 171,64 | 173,39 | 168,00 | 170,90 | 0,05% | 32,00 |
21.02.2024 | 169,70 | 175,36 | 168,00 | 170,82 | 0,72% | 22,00 |
20.02.2024 | 174,77 | 174,91 | 168,00 | 169,60 | -2,93% | 67,00 |
19.02.2024 | 176,08 | 190,00 | 168,00 | 174,72 | -1,40% | 195,00 |
16.02.2024 | 178,82 | 181,05 | 168,00 | 177,20 | 3,83% | 1.096,00 |
15.02.2024 | 168,03 | 175,50 | 166,23 | 170,66 | 4,03% | 38,00 |
14.02.2024 | 164,58 | 175,50 | 162,59 | 164,06 | 0,21% | 234,00 |
13.02.2024 | 165,72 | 182,50 | 161,29 | 163,71 | -2,28% | 29,00 |
12.02.2024 | 168,94 | 181,00 | 166,86 | 167,54 | 0,23% | 156,00 |
09.02.2024 | 166,43 | 175,50 | 165,82 | 167,15 | 0,19% | 382,00 |
08.02.2024 | 164,75 | 181,66 | 162,56 | 166,84 | 2,17% | 31,00 |
07.02.2024 | 161,87 | 176,25 | 159,32 | 163,30 | 2,34% | 30,00 |
06.02.2024 | 156,43 | 176,25 | 153,37 | 159,56 | 3,20% | 1.234,00 |
05.02.2024 | 162,08 | 175,50 | 152,53 | 154,61 | -2,69% | 131,00 |
02.02.2024 | 163,09 | 164,50 | 157,79 | 158,89 | 0,01% | 201,00 |
01.02.2024 | 164,00 | 188,90 | 158,39 | 158,87 | -3,00% | 160,00 |
31.01.2024 | 161,06 | 187,50 | 159,54 | 163,79 | -1,85% | 695,00 |
30.01.2024 | 166,99 | 191,50 | 165,70 | 166,88 | 1,71% | 985,00 |
29.01.2024 | 159,97 | 187,50 | 158,85 | 164,06 | 3,23% | 890,00 |
26.01.2024 | 165,00 | 183,00 | 157,61 | 158,93 | -1,72% | 1.031,00 |
25.01.2024 | 168,97 | 189,00 | 145,25 | 161,72 | -11,26% | 436,00 |
24.01.2024 | 184,05 | 199,50 | 180,12 | 182,24 | -0,29% | 152,00 |
23.01.2024 | 180,81 | 198,50 | 180,58 | 182,77 | 0,56% | 93,00 |
22.01.2024 | 185,54 | 198,58 | 181,49 | 181,75 | -0,15% | 34,00 |
19.01.2024 | 184,15 | 198,50 | 180,73 | 182,02 | -1,08% | 156,00 |
18.01.2024 | 186,66 | 198,50 | 182,91 | 183,99 | -0,55% | 201,00 |
17.01.2024 | 186,34 | 198,50 | 184,00 | 185,01 | -2,82% | 15,00 |
16.01.2024 | 185,37 | 200,00 | 182,61 | 190,37 | 1,09% | 313,00 |
15.01.2024 | 188,16 | 201,50 | 187,59 | 188,32 | -0,29% | 133,00 |
12.01.2024 | 190,37 | 197,50 | 186,86 | 188,86 | -2,33% | 506,00 |
11.01.2024 | 200,39 | 202,50 | 192,82 | 193,37 | -2,41% | 176,00 |
10.01.2024 | 199,98 | 202,50 | 197,26 | 198,14 | -0,75% | 60,00 |
09.01.2024 | 203,81 | 207,50 | 197,62 | 199,63 | -1,04% | 289,00 |
08.01.2024 | 200,34 | 207,50 | 200,00 | 201,74 | -0,22% | 165,00 |
05.01.2024 | 203,50 | 203,50 | 200,06 | 202,18 | -1,62% | 270,00 |
04.01.2024 | 206,00 | 206,14 | 202,28 | 205,50 | 0,85% | 49,00 |
03.01.2024 | 211,22 | 211,26 | 201,00 | 203,77 | -4,48% | 295,00 |
29.12.2023 | 215,33 | 215,79 | 207,50 | 213,34 | -1,82% | 609,00 |
28.12.2023 | 220,66 | 222,26 | 205,75 | 217,29 | -1,61% | 115,00 |
27.12.2023 | 220,00 | 223,71 | 205,70 | 220,85 | 1,22% | 292,00 |
22.12.2023 | 217,97 | 220,12 | 205,70 | 218,20 | 0,70% | 589,00 |
21.12.2023 | 216,03 | 217,46 | 205,70 | 216,67 | -2,02% | 239,00 |
20.12.2023 | 221,41 | 223,72 | 207,50 | 221,13 | -0,41% | 598,00 |
19.12.2023 | 218,54 | 222,39 | 207,50 | 222,04 | 0,06% | 21,00 |
18.12.2023 | 220,93 | 224,65 | 215,00 | 221,91 | 1,61% | 287,00 |
15.12.2023 | 218,23 | 219,94 | 210,00 | 218,38 | 1,76% | 270,00 |
14.12.2023 | 208,46 | 216,89 | 207,50 | 214,61 | 6,75% | 1.992,00 |
13.12.2023 | 207,39 | 207,56 | 194,00 | 201,03 | -2,62% | 166,00 |
12.12.2023 | 210,87 | 211,38 | 197,00 | 206,45 | -2,06% | 72,00 |
11.12.2023 | 213,49 | 215,63 | 194,46 | 210,79 | -2,02% | 331,00 |
08.12.2023 | 211,76 | 215,72 | 197,00 | 215,13 | 1,38% | 17,00 |
07.12.2023 | 210,24 | 213,74 | 197,00 | 212,20 | -0,98% | 149,00 |
06.12.2023 | 214,00 | 214,86 | 199,00 | 214,31 | 0,03% | 98,00 |
05.12.2023 | 204,30 | 215,61 | 190,00 | 214,24 | 4,23% | 24,00 |
04.12.2023 | 207,65 | 209,49 | 194,50 | 205,54 | -0,36% | 153,00 |
01.12.2023 | 206,50 | 209,23 | 194,50 | 206,28 | -1,44% | 71,00 |
30.11.2023 | 214,06 | 217,50 | 209,07 | 209,29 | -2,64% | 72,00 |
29.11.2023 | 217,60 | 220,97 | 214,91 | 214,95 | 1,74% | 70,00 |
28.11.2023 | 207,76 | 212,23 | 199,50 | 211,27 | 2,31% | 64,00 |
27.11.2023 | 206,59 | 209,32 | 199,50 | 206,51 | -1,60% | 192,00 |
24.11.2023 | 205,77 | 210,54 | 197,00 | 209,87 | 0,91% | 48,00 |
23.11.2023 | 207,16 | 208,05 | 197,00 | 207,97 | 1,27% | 2,00 |
22.11.2023 | 212,59 | 215,94 | 197,00 | 205,36 | -3,84% | 36,00 |
21.11.2023 | 208,66 | 215,08 | 195,25 | 213,56 | 3,16% | 44,00 |
20.11.2023 | 206,94 | 209,19 | 197,00 | 207,03 | -0,97% | 96,00 |
17.11.2023 | 205,80 | 209,40 | 197,00 | 209,05 | -0,03% | 34,00 |
16.11.2023 | 214,76 | 215,61 | 207,93 | 209,11 | -4,14% | 177,00 |
15.11.2023 | 213,78 | 218,57 | 197,00 | 218,15 | 4,61% | 519,00 |
14.11.2023 | 204,74 | 211,57 | 204,13 | 208,53 | 3,76% | 66,00 |
13.11.2023 | 192,54 | 207,00 | 191,38 | 200,97 | 5,75% | 23,00 |
10.11.2023 | 193,00 | 215,00 | 185,28 | 190,04 | -0,95% | 487,00 |
09.11.2023 | 198,72 | 213,00 | 191,79 | 191,87 | -3,08% | 30,00 |
08.11.2023 | 200,05 | 218,50 | 196,05 | 197,96 | 0,51% | 102,00 |
07.11.2023 | 196,96 | 213,00 | 194,29 | 196,97 | -0,46% | 101,00 |
06.11.2023 | 199,76 | 219,75 | 193,00 | 197,87 | 0,56% | 202,00 |