322,350€
-4,57%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 336,45 | 340,65 | 319,45 | 322,35 | -4,57% | 60.104,00 |
| 20.02.2025 | 345,00 | 348,50 | 333,40 | 337,80 | -2,34% | 56.384,00 |
| 19.02.2025 | 338,65 | 351,95 | 337,50 | 345,90 | 2,20% | 67.276,00 |
| 18.02.2025 | 337,80 | 345,75 | 335,35 | 338,45 | 1,51% | 70.620,00 |
| 17.02.2025 | 336,50 | 338,10 | 330,10 | 333,40 | -1,72% | 72.354,00 |
| 14.02.2025 | 344,35 | 347,10 | 331,00 | 339,25 | -0,44% | 124.116,00 |
| 13.02.2025 | 327,55 | 343,90 | 325,05 | 340,75 | 5,32% | 125.643,00 |
| 12.02.2025 | 316,00 | 333,40 | 308,55 | 323,55 | 2,03% | 202.098,00 |
| 11.02.2025 | 339,50 | 339,85 | 313,75 | 317,10 | -6,87% | 210.266,00 |
| 10.02.2025 | 346,00 | 351,60 | 340,05 | 340,50 | -2,67% | 117.774,00 |
| 07.02.2025 | 357,00 | 366,20 | 349,05 | 349,85 | -2,86% | 94.062,00 |
| 06.02.2025 | 364,90 | 365,25 | 350,30 | 360,15 | -0,80% | 127.070,00 |
| 05.02.2025 | 373,80 | 374,75 | 360,90 | 363,05 | -3,96% | 69.357,00 |
| 04.02.2025 | 371,50 | 379,50 | 366,95 | 378,00 | 1,34% | 59.858,00 |
| 03.02.2025 | 377,15 | 387,65 | 365,05 | 373,00 | -4,35% | 128.758,00 |
| 31.01.2025 | 386,90 | 403,25 | 383,10 | 389,95 | 1,30% | 95.603,00 |
| 30.01.2025 | 389,20 | 394,80 | 368,90 | 384,95 | 3,07% | 154.381,00 |
| 29.01.2025 | 382,55 | 383,75 | 369,30 | 373,50 | -2,12% | 80.529,00 |
| 28.01.2025 | 379,55 | 384,65 | 370,55 | 381,60 | 1,06% | 68.167,00 |
| 27.01.2025 | 376,80 | 387,20 | 360,55 | 377,60 | -2,48% | 165.259,00 |
| 24.01.2025 | 395,40 | 398,55 | 386,85 | 387,20 | -2,14% | 72.447,00 |
| 23.01.2025 | 400,30 | 403,05 | 392,55 | 395,65 | -0,84% | 87.470,00 |
| 22.01.2025 | 404,10 | 410,00 | 398,15 | 399,00 | -1,82% | 121.863,00 |
| 21.01.2025 | 415,50 | 421,75 | 391,30 | 406,40 | -1,41% | 156.428,00 |
| 20.01.2025 | 417,00 | 424,80 | 406,40 | 412,20 | -0,88% | 167.996,00 |
| 17.01.2025 | 403,20 | 427,45 | 403,00 | 415,85 | 3,56% | 163.651,00 |
| 16.01.2025 | 414,65 | 417,00 | 397,80 | 401,55 | -3,32% | 120.637,00 |
| 15.01.2025 | 384,20 | 417,50 | 383,50 | 415,35 | 7,90% | 147.907,00 |
| 14.01.2025 | 402,20 | 410,00 | 383,05 | 384,95 | -2,32% | 167.658,00 |
| 13.01.2025 | 381,00 | 394,10 | 373,45 | 394,10 | 2,39% | 117.931,00 |
| 10.01.2025 | 384,40 | 388,85 | 375,15 | 384,90 | 1,28% | 95.365,00 |
| 09.01.2025 | 382,90 | 384,55 | 377,45 | 380,05 | -0,69% | 40.818,00 |
| 08.01.2025 | 380,40 | 390,25 | 376,05 | 382,70 | 0,35% | 83.566,00 |
| 07.01.2025 | 392,80 | 398,40 | 377,10 | 381,35 | -3,52% | 85.575,00 |
| 06.01.2025 | 400,50 | 410,80 | 387,05 | 395,25 | -0,64% | 157.354,00 |
| 03.01.2025 | 372,00 | 399,40 | 366,65 | 397,80 | 7,54% | 166.048,00 |
| 02.01.2025 | 392,00 | 398,50 | 362,05 | 369,90 | -8,68% | 253.605,00 |
| 30.12.2024 | 410,20 | 411,95 | 404,60 | 405,05 | -2,13% | 70.054,00 |
| 27.12.2024 | 434,25 | 435,30 | 409,55 | 413,85 | 0,13% | 134.515,00 |
| 23.12.2024 | 410,00 | 419,10 | 400,15 | 413,30 | 2,21% | 145.567,00 |
| 20.12.2024 | 413,60 | 428,60 | 394,05 | 404,35 | -3,94% | 285.168,00 |
| 19.12.2024 | 423,20 | 439,20 | 405,05 | 420,95 | -0,95% | 287.196,00 |
| 18.12.2024 | 450,00 | 466,15 | 412,60 | 425,00 | -6,94% | 342.602,00 |
| 17.12.2024 | 449,20 | 460,60 | 435,75 | 456,70 | 3,72% | 396.612,00 |
| 16.12.2024 | 418,55 | 440,30 | 416,25 | 440,30 | 6,08% | 286.471,00 |
| 13.12.2024 | 400,05 | 415,45 | 396,20 | 415,05 | 3,80% | 221.570,00 |
| 12.12.2024 | 407,00 | 409,80 | 396,20 | 399,85 | -0,94% | 231.933,00 |
| 11.12.2024 | 383,90 | 404,45 | 383,30 | 403,65 | 6,04% | 207.368,00 |
| 10.12.2024 | 370,10 | 389,20 | 369,55 | 380,65 | 3,16% | 212.490,00 |
| 09.12.2024 | 379,50 | 382,45 | 356,95 | 369,00 | 0,09% | 273.744,00 |
| 06.12.2024 | 352,45 | 368,85 | 350,80 | 368,65 | 5,62% | 197.998,00 |
| 05.12.2024 | 338,90 | 355,20 | 337,20 | 349,05 | 2,50% | 228.680,00 |
| 04.12.2024 | 334,55 | 340,60 | 332,50 | 340,55 | 1,76% | 110.572,00 |
| 03.12.2024 | 336,55 | 338,00 | 330,70 | 334,65 | -1,63% | 116.940,00 |
| 02.12.2024 | 332,50 | 342,60 | 331,05 | 340,20 | 4,45% | 198.741,00 |
| 29.11.2024 | 317,80 | 327,60 | 317,25 | 325,70 | 2,71% | 59.814,00 |
| 28.11.2024 | 316,10 | 318,50 | 316,05 | 317,10 | 0,59% | 33.045,00 |
| 27.11.2024 | 324,30 | 326,00 | 309,75 | 315,25 | -2,40% | 125.926,00 |
| 26.11.2024 | 322,40 | 330,75 | 319,25 | 323,00 | 0,16% | 96.633,00 |
| 25.11.2024 | 341,60 | 345,00 | 322,50 | 322,50 | -4,68% | 232.232,00 |
| 22.11.2024 | 325,25 | 342,65 | 324,35 | 338,35 | 4,33% | 211.936,00 |
| 21.11.2024 | 324,00 | 330,40 | 318,60 | 324,30 | -0,02% | 135.355,00 |
| 20.11.2024 | 327,20 | 328,55 | 318,15 | 324,35 | -0,63% | 118.861,00 |
| 19.11.2024 | 320,50 | 328,00 | 314,35 | 326,40 | 2,13% | 171.467,00 |
| 18.11.2024 | 319,10 | 330,85 | 311,40 | 319,60 | 5,03% | 409.183,00 |
| 15.11.2024 | 290,40 | 307,95 | 286,25 | 304,30 | 2,87% | 230.342,00 |
| 14.11.2024 | 311,15 | 316,15 | 294,35 | 295,80 | -5,39% | 237.899,00 |
| 13.11.2024 | 309,00 | 324,95 | 304,80 | 312,65 | 0,99% | 300.264,00 |
| 12.11.2024 | 338,10 | 340,95 | 304,75 | 309,60 | -5,71% | 559.136,00 |
| 11.11.2024 | 312,10 | 336,80 | 308,45 | 328,35 | 9,67% | 772.206,00 |
| 08.11.2024 | 277,70 | 306,90 | 272,70 | 299,40 | 8,97% | 408.668,00 |
| 07.11.2024 | 267,45 | 277,95 | 264,20 | 274,75 | 2,33% | 267.683,00 |
| 06.11.2024 | 264,30 | 270,35 | 254,95 | 268,50 | 16,71% | 729.641,00 |
| 05.11.2024 | 225,55 | 233,55 | 225,15 | 230,05 | 3,05% | 87.643,00 |
| 04.11.2024 | 228,80 | 229,00 | 219,30 | 223,25 | -3,00% | 120.185,00 |
| 01.11.2024 | 230,25 | 233,55 | 227,30 | 230,15 | 0,39% | 66.868,00 |
| 31.10.2024 | 235,90 | 238,45 | 228,90 | 229,25 | -3,25% | 98.451,00 |
| 30.10.2024 | 239,15 | 242,75 | 236,05 | 236,95 | -0,90% | 62.081,00 |
| 29.10.2024 | 241,75 | 245,55 | 236,65 | 239,10 | -0,99% | 103.711,00 |
| 28.10.2024 | 248,90 | 252,75 | 240,95 | 241,50 | -3,05% | 207.745,00 |
| 25.10.2024 | 238,20 | 249,65 | 233,70 | 249,10 | 3,62% | 336.764,00 |
| 24.10.2024 | 222,10 | 242,00 | 217,80 | 240,40 | 21,29% | 656.893,00 |
| 23.10.2024 | 201,45 | 202,80 | 196,90 | 198,20 | -1,81% | 75.597,00 |
| 22.10.2024 | 201,20 | 202,15 | 199,14 | 201,85 | -0,27% | 60.223,00 |
| 21.10.2024 | 202,20 | 203,15 | 199,12 | 202,40 | -0,47% | 67.300,00 |
| 18.10.2024 | 203,95 | 204,65 | 201,85 | 203,35 | -0,39% | 78.192,00 |
| 17.10.2024 | 203,85 | 205,85 | 201,55 | 204,15 | 0,15% | 81.322,00 |
| 16.10.2024 | 202,20 | 204,70 | 201,20 | 203,85 | 1,17% | 64.027,00 |
| 15.10.2024 | 201,20 | 205,45 | 198,06 | 201,50 | 0,40% | 86.378,00 |
| 14.10.2024 | 200,70 | 203,15 | 196,02 | 200,70 | 0,75% | 175.689,00 |
| 11.10.2024 | 213,45 | 214,85 | 196,02 | 199,20 | -8,69% | 376.708,00 |
| 10.10.2024 | 221,55 | 223,55 | 212,35 | 218,15 | -0,98% | 145.160,00 |
| 09.10.2024 | 221,95 | 225,80 | 218,80 | 220,30 | -1,06% | 106.946,00 |
| 08.10.2024 | 219,50 | 224,05 | 217,55 | 222,65 | 1,44% | 90.688,00 |
| 07.10.2024 | 229,15 | 230,15 | 219,50 | 219,50 | -3,58% | 115.780,00 |
| 04.10.2024 | 219,20 | 228,75 | 219,05 | 227,65 | 5,20% | 123.533,00 |
| 03.10.2024 | 224,00 | 226,00 | 216,10 | 216,40 | -3,99% | 93.521,00 |
| 02.10.2024 | 231,50 | 234,95 | 218,65 | 225,40 | -3,20% | 144.359,00 |
| 01.10.2024 | 235,05 | 238,20 | 224,45 | 232,85 | -0,89% | 167.183,00 |
| 30.09.2024 | 233,75 | 236,95 | 230,05 | 234,95 | 0,71% | 123.559,00 |