390,675€
0,08%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 390,20 | 393,75 | 387,35 | 390,55 | 0,09% | 44.934,00 |
| 04.12.2025 | 383,55 | 390,30 | 381,75 | 390,20 | 1,83% | 46.430,00 |
| 03.12.2025 | 368,60 | 383,65 | 368,05 | 383,20 | 3,79% | 52.216,00 |
| 02.12.2025 | 369,10 | 376,00 | 363,60 | 369,20 | -0,31% | 36.679,00 |
| 01.12.2025 | 366,50 | 372,40 | 363,55 | 370,35 | -0,05% | 30.636,00 |
| 28.11.2025 | 368,80 | 373,80 | 367,95 | 370,55 | 0,97% | 37.921,00 |
| 27.11.2025 | 367,00 | 368,00 | 364,10 | 367,00 | -0,27% | 21.714,00 |
| 26.11.2025 | 364,35 | 368,10 | 359,90 | 368,00 | 1,45% | 50.572,00 |
| 25.11.2025 | 363,05 | 363,50 | 350,85 | 362,75 | 0,03% | 34.294,00 |
| 24.11.2025 | 344,90 | 365,85 | 343,50 | 362,65 | 6,96% | 58.364,00 |
| 21.11.2025 | 343,55 | 349,55 | 334,00 | 339,05 | -1,15% | 63.604,00 |
| 20.11.2025 | 357,80 | 372,25 | 342,45 | 343,00 | -2,11% | 74.480,00 |
| 19.11.2025 | 344,25 | 356,40 | 344,25 | 350,40 | 1,04% | 26.928,00 |
| 18.11.2025 | 348,50 | 353,55 | 339,50 | 346,80 | -1,71% | 41.889,00 |
| 17.11.2025 | 351,00 | 365,25 | 342,90 | 352,85 | 1,41% | 50.724,00 |
| 14.11.2025 | 339,00 | 354,35 | 327,50 | 347,95 | 0,69% | 107.930,00 |
| 13.11.2025 | 372,60 | 373,70 | 340,55 | 345,55 | -6,92% | 81.005,00 |
| 12.11.2025 | 380,15 | 382,95 | 368,20 | 371,25 | -2,12% | 40.241,00 |
| 11.11.2025 | 382,75 | 383,95 | 373,05 | 379,30 | -1,44% | 32.879,00 |
| 10.11.2025 | 379,50 | 389,35 | 374,75 | 384,85 | 3,58% | 67.069,00 |
| 07.11.2025 | 391,45 | 395,55 | 364,35 | 371,55 | -3,73% | 145.552,00 |
| 06.11.2025 | 400,25 | 405,45 | 377,05 | 385,95 | -3,97% | 165.397,00 |
| 05.11.2025 | 390,00 | 405,75 | 384,35 | 401,90 | 3,85% | 102.524,00 |
| 04.11.2025 | 398,70 | 401,00 | 386,80 | 387,00 | -4,80% | 86.999,00 |
| 03.11.2025 | 396,00 | 411,50 | 394,40 | 406,50 | 3,05% | 95.377,00 |
| 31.10.2025 | 382,80 | 396,85 | 381,65 | 394,45 | 2,87% | 65.420,00 |
| 30.10.2025 | 394,00 | 396,55 | 380,20 | 383,45 | -3,24% | 70.308,00 |
| 29.10.2025 | 398,50 | 400,00 | 390,85 | 396,30 | 0,32% | 47.056,00 |
| 28.10.2025 | 388,60 | 400,00 | 386,30 | 395,05 | 1,75% | 68.148,00 |
| 27.10.2025 | 377,15 | 395,30 | 376,50 | 388,25 | 4,12% | 186.426,00 |
| 24.10.2025 | 385,00 | 387,30 | 370,15 | 372,90 | -3,52% | 49.956,00 |
| 23.10.2025 | 364,95 | 386,95 | 356,80 | 386,50 | 2,22% | 107.452,00 |
| 22.10.2025 | 382,05 | 384,00 | 369,40 | 378,10 | -0,96% | 39.024,00 |
| 21.10.2025 | 382,05 | 386,55 | 380,35 | 381,75 | -0,60% | 35.508,00 |
| 20.10.2025 | 379,80 | 385,85 | 378,05 | 384,05 | 1,95% | 51.740,00 |
| 17.10.2025 | 361,00 | 378,10 | 354,50 | 376,70 | 2,64% | 68.237,00 |
| 16.10.2025 | 372,20 | 376,45 | 360,80 | 367,00 | -1,78% | 48.209,00 |
| 15.10.2025 | 372,00 | 378,95 | 366,90 | 373,65 | 0,97% | 39.062,00 |
| 14.10.2025 | 372,45 | 374,00 | 360,75 | 370,05 | -1,77% | 43.983,00 |
| 13.10.2025 | 361,15 | 377,30 | 360,45 | 376,70 | 5,81% | 67.772,00 |
| 10.10.2025 | 375,30 | 383,00 | 354,15 | 356,00 | -5,50% | 66.662,00 |
| 09.10.2025 | 375,00 | 377,30 | 368,30 | 376,70 | -0,25% | 40.833,00 |
| 08.10.2025 | 375,10 | 380,15 | 365,80 | 377,65 | 1,55% | 61.222,00 |
| 07.10.2025 | 389,00 | 389,80 | 371,15 | 371,90 | -3,90% | 64.354,00 |
| 06.10.2025 | 371,90 | 387,35 | 371,80 | 387,00 | 8,16% | 93.896,00 |
| 03.10.2025 | 375,55 | 380,45 | 355,10 | 357,80 | -3,75% | 103.703,00 |
| 02.10.2025 | 394,05 | 406,30 | 371,75 | 371,75 | -5,18% | 142.489,00 |
| 01.10.2025 | 375,50 | 393,55 | 371,50 | 392,05 | 3,54% | 77.473,00 |
| 30.09.2025 | 376,05 | 378,90 | 370,00 | 378,65 | 0,16% | 55.249,00 |
| 29.09.2025 | 378,75 | 383,70 | 374,45 | 378,05 | 0,61% | 59.787,00 |
| 26.09.2025 | 363,00 | 376,20 | 355,45 | 375,75 | 3,33% | 68.082,00 |
| 25.09.2025 | 378,95 | 379,85 | 359,50 | 363,65 | -3,54% | 68.237,00 |
| 24.09.2025 | 361,10 | 378,45 | 361,05 | 377,00 | 4,58% | 56.361,00 |
| 23.09.2025 | 368,50 | 373,60 | 358,65 | 360,50 | -2,00% | 58.976,00 |
| 22.09.2025 | 369,20 | 378,15 | 363,85 | 367,85 | 1,45% | 122.552,00 |
| 19.09.2025 | 353,70 | 365,20 | 353,70 | 362,60 | 2,52% | 51.561,00 |
| 18.09.2025 | 365,00 | 366,85 | 353,70 | 353,70 | -1,78% | 82.050,00 |
| 17.09.2025 | 354,80 | 362,00 | 345,60 | 360,10 | 1,31% | 67.289,00 |
| 16.09.2025 | 354,35 | 357,35 | 348,15 | 355,45 | 2,02% | 79.758,00 |
| 15.09.2025 | 343,55 | 366,20 | 338,80 | 348,40 | 3,38% | 177.424,00 |
| 12.09.2025 | 316,20 | 337,70 | 313,60 | 337,00 | 7,32% | 141.915,00 |
| 11.09.2025 | 299,15 | 314,00 | 296,40 | 314,00 | 5,46% | 69.724,00 |
| 10.09.2025 | 296,60 | 304,45 | 295,35 | 297,75 | 0,37% | 47.520,00 |
| 09.09.2025 | 294,50 | 298,55 | 293,05 | 296,65 | 0,70% | 22.807,00 |
| 08.09.2025 | 302,05 | 304,80 | 293,70 | 294,60 | -1,60% | 63.323,00 |
| 05.09.2025 | 291,00 | 302,75 | 290,25 | 299,40 | 2,99% | 57.929,00 |
| 04.09.2025 | 288,50 | 291,70 | 284,75 | 290,70 | 1,29% | 27.060,00 |
| 03.09.2025 | 283,85 | 294,10 | 282,15 | 287,00 | 1,43% | 54.770,00 |
| 02.09.2025 | 285,00 | 286,10 | 280,30 | 282,95 | -1,26% | 29.524,00 |
| 01.09.2025 | 285,50 | 286,95 | 284,45 | 286,55 | 0,51% | 19.608,00 |
| 29.08.2025 | 295,55 | 298,80 | 283,65 | 285,10 | -3,70% | 40.356,00 |
| 28.08.2025 | 297,95 | 302,35 | 291,80 | 296,05 | -1,53% | 49.333,00 |
| 27.08.2025 | 303,30 | 306,00 | 300,25 | 300,65 | -0,38% | 36.959,00 |
| 26.08.2025 | 297,10 | 302,20 | 295,25 | 301,80 | 1,14% | 46.677,00 |
| 25.08.2025 | 292,15 | 300,95 | 286,65 | 298,40 | 2,90% | 66.044,00 |
| 22.08.2025 | 275,60 | 290,00 | 273,05 | 290,00 | 5,11% | 56.486,00 |
| 21.08.2025 | 278,20 | 279,45 | 274,40 | 275,90 | -0,72% | 27.488,00 |
| 20.08.2025 | 279,90 | 283,50 | 269,85 | 277,90 | -1,73% | 42.771,00 |
| 19.08.2025 | 286,65 | 291,70 | 281,35 | 282,80 | -1,57% | 33.013,00 |
| 18.08.2025 | 283,40 | 288,20 | 279,80 | 287,30 | 1,84% | 34.027,00 |
| 15.08.2025 | 288,25 | 290,00 | 279,50 | 282,10 | -2,13% | 34.069,00 |
| 14.08.2025 | 289,75 | 292,70 | 283,80 | 288,25 | -0,79% | 38.441,00 |
| 13.08.2025 | 291,95 | 298,00 | 289,10 | 290,55 | -0,48% | 31.249,00 |
| 12.08.2025 | 292,70 | 297,10 | 285,65 | 291,95 | -0,07% | 60.914,00 |
| 11.08.2025 | 285,00 | 298,50 | 284,85 | 292,15 | 3,23% | 95.695,00 |
| 08.08.2025 | 275,15 | 287,30 | 274,00 | 283,00 | 2,48% | 45.809,00 |
| 07.08.2025 | 274,95 | 277,00 | 272,00 | 276,15 | 0,60% | 45.239,00 |
| 06.08.2025 | 266,40 | 274,65 | 264,40 | 274,50 | 2,75% | 33.084,00 |
| 05.08.2025 | 268,30 | 270,65 | 264,35 | 267,15 | -0,30% | 26.099,00 |
| 04.08.2025 | 262,25 | 269,50 | 262,25 | 267,95 | 2,33% | 36.898,00 |
| 01.08.2025 | 269,15 | 269,85 | 257,40 | 261,85 | -3,13% | 52.847,00 |
| 31.07.2025 | 278,25 | 281,50 | 267,80 | 270,30 | -2,94% | 53.644,00 |
| 30.07.2025 | 278,55 | 282,80 | 272,90 | 278,50 | 0,16% | 35.059,00 |
| 29.07.2025 | 281,10 | 283,35 | 275,75 | 278,05 | -1,05% | 47.132,00 |
| 28.07.2025 | 273,25 | 284,85 | 271,80 | 281,00 | 4,46% | 93.911,00 |
| 25.07.2025 | 260,85 | 276,00 | 257,20 | 269,00 | 3,66% | 114.928,00 |
| 24.07.2025 | 266,50 | 267,50 | 255,40 | 259,50 | -8,24% | 174.271,00 |
| 23.07.2025 | 284,00 | 286,35 | 279,55 | 282,80 | -0,09% | 55.759,00 |
| 22.07.2025 | 279,20 | 285,45 | 274,85 | 283,05 | 0,59% | 41.443,00 |
| 21.07.2025 | 287,50 | 289,75 | 279,50 | 281,40 | -0,69% | 82.181,00 |