302,975€
8,46%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.06.2025 | 282,00 | 309,52 | 281,10 | 302,65 | 8,34% | 179.110,00 |
| 20.06.2025 | 279,60 | 288,45 | 276,45 | 279,35 | 0,98% | 72.100,00 |
| 19.06.2025 | 278,85 | 279,05 | 275,50 | 276,65 | -1,48% | 21.933,00 |
| 18.06.2025 | 275,25 | 285,60 | 274,45 | 280,80 | 1,98% | 43.474,00 |
| 17.06.2025 | 283,15 | 285,45 | 274,10 | 275,35 | -3,25% | 60.010,00 |
| 16.06.2025 | 285,65 | 287,55 | 281,35 | 284,60 | 0,96% | 76.070,00 |
| 13.06.2025 | 269,80 | 288,55 | 268,65 | 281,90 | 2,21% | 106.761,00 |
| 12.06.2025 | 281,60 | 287,45 | 273,70 | 275,80 | -2,92% | 74.550,00 |
| 11.06.2025 | 284,45 | 294,15 | 280,65 | 284,10 | -0,35% | 122.632,00 |
| 10.06.2025 | 271,35 | 286,80 | 271,35 | 285,10 | 8,73% | 161.305,00 |
| 09.06.2025 | 257,70 | 263,35 | 247,35 | 262,20 | 1,14% | 123.415,00 |
| 06.06.2025 | 260,45 | 268,15 | 255,45 | 259,25 | 4,28% | 335.467,00 |
| 05.06.2025 | 286,95 | 289,35 | 238,85 | 248,60 | -14,86% | 284.447,00 |
| 04.06.2025 | 303,00 | 305,45 | 286,55 | 292,00 | -3,82% | 65.051,00 |
| 03.06.2025 | 298,85 | 312,40 | 298,15 | 303,60 | 1,42% | 52.437,00 |
| 02.06.2025 | 299,85 | 304,95 | 291,65 | 299,35 | -2,06% | 87.711,00 |
| 30.05.2025 | 314,65 | 320,35 | 304,20 | 305,65 | -2,30% | 87.408,00 |
| 29.05.2025 | 326,05 | 327,25 | 312,85 | 312,85 | -0,98% | 76.969,00 |
| 28.05.2025 | 323,10 | 324,15 | 315,20 | 315,95 | -1,11% | 87.310,00 |
| 27.05.2025 | 303,85 | 320,95 | 303,45 | 319,50 | 5,92% | 130.171,00 |
| 26.05.2025 | 300,80 | 303,95 | 299,75 | 301,65 | 0,90% | 60.487,00 |
| 23.05.2025 | 302,30 | 305,20 | 294,35 | 298,95 | -1,19% | 82.028,00 |
| 22.05.2025 | 294,75 | 307,75 | 289,55 | 302,55 | 2,32% | 104.954,00 |
| 21.05.2025 | 304,40 | 306,20 | 293,20 | 295,70 | -3,03% | 86.896,00 |
| 20.05.2025 | 304,55 | 315,60 | 302,60 | 304,95 | 0,26% | 115.070,00 |
| 19.05.2025 | 303,00 | 305,85 | 295,35 | 304,15 | -2,92% | 97.006,00 |
| 16.05.2025 | 304,95 | 313,90 | 304,20 | 313,30 | 2,39% | 58.453,00 |
| 15.05.2025 | 309,35 | 309,50 | 299,35 | 306,00 | -1,69% | 89.443,00 |
| 14.05.2025 | 304,80 | 313,05 | 299,60 | 311,25 | 4,15% | 163.611,00 |
| 13.05.2025 | 283,60 | 301,90 | 282,40 | 298,85 | 4,15% | 119.096,00 |
| 12.05.2025 | 279,50 | 291,45 | 279,50 | 286,95 | 8,36% | 147.862,00 |
| 09.05.2025 | 254,50 | 272,45 | 254,00 | 264,80 | 4,23% | 83.668,00 |
| 08.05.2025 | 246,10 | 258,20 | 246,10 | 254,05 | 4,01% | 68.449,00 |
| 07.05.2025 | 244,95 | 246,15 | 238,60 | 244,25 | 0,72% | 44.943,00 |
| 06.05.2025 | 244,55 | 245,45 | 239,65 | 242,50 | -2,10% | 57.901,00 |
| 05.05.2025 | 253,25 | 254,80 | 242,20 | 247,70 | -2,52% | 62.487,00 |
| 02.05.2025 | 248,25 | 260,60 | 246,55 | 254,10 | 1,72% | 91.992,00 |
| 30.04.2025 | 254,35 | 255,10 | 238,20 | 249,80 | -2,65% | 67.975,00 |
| 29.04.2025 | 252,15 | 257,15 | 245,20 | 256,60 | 2,33% | 81.668,00 |
| 28.04.2025 | 249,50 | 259,40 | 239,05 | 250,75 | 0,02% | 133.066,00 |
| 25.04.2025 | 231,95 | 252,45 | 228,85 | 250,70 | 10,10% | 140.593,00 |
| 24.04.2025 | 220,45 | 227,70 | 215,15 | 227,70 | 2,66% | 80.821,00 |
| 23.04.2025 | 219,70 | 228,50 | 215,05 | 221,80 | 6,30% | 150.355,00 |
| 22.04.2025 | 197,20 | 212,05 | 197,20 | 208,65 | -1,67% | 117.278,00 |
| 17.04.2025 | 215,05 | 217,00 | 208,95 | 212,20 | 0,09% | 75.900,00 |
| 16.04.2025 | 218,40 | 221,80 | 205,05 | 212,00 | -5,84% | 124.379,00 |
| 15.04.2025 | 220,85 | 228,45 | 219,00 | 225,15 | 1,44% | 75.322,00 |
| 14.04.2025 | 225,85 | 231,45 | 216,75 | 221,95 | -0,02% | 73.446,00 |
| 11.04.2025 | 223,40 | 233,00 | 213,75 | 222,00 | -1,46% | 101.023,00 |
| 10.04.2025 | 243,35 | 247,50 | 213,80 | 225,30 | -9,54% | 182.937,00 |
| 09.04.2025 | 198,02 | 250,80 | 197,00 | 249,05 | 22,96% | 261.845,00 |
| 08.04.2025 | 214,45 | 229,50 | 199,02 | 202,55 | -5,70% | 218.738,00 |
| 07.04.2025 | 198,48 | 219,20 | 190,00 | 214,80 | -1,54% | 301.925,00 |
| 04.04.2025 | 238,00 | 244,75 | 215,05 | 218,15 | -10,02% | 146.462,00 |
| 03.04.2025 | 245,20 | 249,90 | 235,05 | 242,45 | -7,14% | 187.751,00 |
| 02.04.2025 | 247,30 | 262,50 | 232,55 | 261,10 | 4,88% | 200.087,00 |
| 01.04.2025 | 243,90 | 256,85 | 241,50 | 248,95 | 3,97% | 159.169,00 |
| 31.03.2025 | 232,70 | 240,95 | 225,10 | 239,45 | -1,18% | 162.005,00 |
| 28.03.2025 | 254,85 | 259,35 | 240,80 | 242,30 | -4,44% | 100.595,00 |
| 27.03.2025 | 251,40 | 270,35 | 246,05 | 253,55 | 0,54% | 179.494,00 |
| 26.03.2025 | 264,00 | 265,60 | 248,15 | 252,20 | -5,75% | 174.017,00 |
| 25.03.2025 | 261,00 | 269,60 | 250,60 | 267,60 | 2,90% | 318.298,00 |
| 24.03.2025 | 234,25 | 260,30 | 234,25 | 260,05 | 12,75% | 216.924,00 |
| 21.03.2025 | 217,35 | 230,85 | 215,40 | 230,65 | 5,83% | 128.942,00 |
| 20.03.2025 | 220,30 | 222,65 | 211,75 | 217,95 | 0,58% | 131.536,00 |
| 19.03.2025 | 207,75 | 221,10 | 207,30 | 216,70 | 4,94% | 159.346,00 |
| 18.03.2025 | 215,60 | 217,20 | 203,70 | 206,50 | -4,84% | 142.571,00 |
| 17.03.2025 | 226,35 | 228,50 | 213,30 | 217,00 | -5,51% | 143.101,00 |
| 14.03.2025 | 223,55 | 231,35 | 221,65 | 229,65 | 3,68% | 148.126,00 |
| 13.03.2025 | 224,25 | 229,95 | 215,10 | 221,50 | -3,17% | 186.383,00 |
| 12.03.2025 | 215,10 | 231,35 | 214,15 | 228,75 | 8,41% | 277.735,00 |
| 11.03.2025 | 206,55 | 217,00 | 200,20 | 211,00 | 2,63% | 323.665,00 |
| 10.03.2025 | 238,10 | 239,35 | 203,35 | 205,60 | -15,04% | 288.583,00 |
| 07.03.2025 | 241,50 | 245,25 | 231,30 | 242,00 | -0,76% | 144.032,00 |
| 06.03.2025 | 258,05 | 259,15 | 240,80 | 243,85 | -5,65% | 115.157,00 |
| 05.03.2025 | 262,35 | 264,95 | 249,00 | 258,45 | 0,72% | 118.782,00 |
| 04.03.2025 | 269,30 | 271,85 | 249,05 | 256,60 | -5,49% | 180.006,00 |
| 03.03.2025 | 286,10 | 291,10 | 265,05 | 271,50 | -3,88% | 131.876,00 |
| 28.02.2025 | 267,50 | 282,70 | 263,00 | 282,45 | 4,30% | 125.361,00 |
| 27.02.2025 | 277,55 | 284,85 | 269,65 | 270,80 | -2,41% | 140.456,00 |
| 26.02.2025 | 291,60 | 295,80 | 274,70 | 277,50 | -3,68% | 144.192,00 |
| 25.02.2025 | 313,50 | 318,30 | 283,00 | 288,10 | -8,73% | 201.882,00 |
| 24.02.2025 | 322,20 | 331,05 | 310,45 | 315,65 | -2,08% | 104.337,00 |
| 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 |