372,750€
-3,56%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.07.2025 | 275,55 | 284,65 | 274,90 | 283,35 | 2,92% | 56.875,00 |
| 17.07.2025 | 276,50 | 280,05 | 273,50 | 275,30 | -0,42% | 58.746,00 |
| 16.07.2025 | 266,50 | 277,95 | 264,80 | 276,45 | 3,04% | 67.860,00 |
| 15.07.2025 | 271,10 | 275,20 | 267,75 | 268,30 | -1,23% | 42.408,00 |
| 14.07.2025 | 270,40 | 276,00 | 267,60 | 271,65 | 1,36% | 74.692,00 |
| 11.07.2025 | 266,25 | 268,60 | 261,30 | 268,00 | 1,25% | 67.419,00 |
| 10.07.2025 | 252,75 | 265,35 | 252,65 | 264,70 | 4,83% | 96.899,00 |
| 09.07.2025 | 253,90 | 256,35 | 250,80 | 252,50 | -0,67% | 51.193,00 |
| 08.07.2025 | 252,70 | 259,95 | 251,25 | 254,20 | 1,25% | 79.828,00 |
| 07.07.2025 | 255,00 | 255,00 | 246,10 | 251,05 | -4,36% | 143.968,00 |
| 04.07.2025 | 265,45 | 265,95 | 261,40 | 262,50 | -1,72% | 29.127,00 |
| 03.07.2025 | 269,60 | 272,20 | 265,80 | 267,10 | -0,07% | 53.320,00 |
| 02.07.2025 | 256,25 | 274,35 | 255,25 | 267,30 | 4,58% | 96.269,00 |
| 01.07.2025 | 253,90 | 259,25 | 248,75 | 255,60 | -5,32% | 176.218,00 |
| 30.06.2025 | 277,15 | 277,95 | 268,95 | 269,95 | -2,40% | 54.768,00 |
| 27.06.2025 | 279,00 | 280,95 | 271,60 | 276,60 | -0,58% | 56.174,00 |
| 26.06.2025 | 280,05 | 282,60 | 275,85 | 278,20 | -1,01% | 47.494,00 |
| 25.06.2025 | 293,45 | 297,25 | 276,20 | 281,05 | -4,24% | 92.753,00 |
| 24.06.2025 | 306,40 | 309,65 | 292,80 | 293,50 | -2,48% | 113.469,00 |
| 23.06.2025 | 282,30 | 309,85 | 281,10 | 300,95 | 7,73% | 196.534,00 |
| 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 |