317,575€
-3,52%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 320,60 | 324,52 | 315,27 | 317,63 | -3,50% | 17.355,00 |
| 01.04.2026 | 324,70 | 329,70 | 322,05 | 329,15 | 2,32% | 36.320,00 |
| 31.03.2026 | 311,05 | 323,50 | 310,40 | 321,70 | 3,79% | 33.991,00 |
| 30.03.2026 | 313,85 | 319,50 | 307,25 | 309,95 | -1,13% | 53.115,00 |
| 27.03.2026 | 325,75 | 326,00 | 312,50 | 313,50 | -3,27% | 40.132,00 |
| 26.03.2026 | 333,00 | 333,30 | 322,05 | 324,10 | -2,99% | 24.981,00 |
| 25.03.2026 | 334,00 | 341,65 | 333,05 | 334,10 | 0,44% | 18.258,00 |
| 24.03.2026 | 326,75 | 334,00 | 325,25 | 332,65 | 1,31% | 39.009,00 |
| 23.03.2026 | 313,60 | 331,10 | 310,05 | 328,35 | 3,11% | 42.975,00 |
| 20.03.2026 | 330,00 | 332,25 | 315,60 | 318,45 | -3,31% | 43.368,00 |
| 19.03.2026 | 342,50 | 343,60 | 327,65 | 329,35 | -3,92% | 36.004,00 |
| 18.03.2026 | 348,40 | 349,90 | 342,00 | 342,80 | -0,92% | 11.820,00 |
| 17.03.2026 | 343,05 | 346,60 | 341,00 | 346,00 | 0,73% | 11.267,00 |
| 16.03.2026 | 345,00 | 351,00 | 342,75 | 343,50 | 0,48% | 12.522,00 |
| 13.03.2026 | 344,30 | 348,85 | 341,45 | 341,85 | -0,44% | 17.978,00 |
| 12.03.2026 | 350,90 | 354,20 | 342,50 | 343,35 | -2,61% | 19.138,00 |
| 11.03.2026 | 344,05 | 358,05 | 342,05 | 352,55 | 2,38% | 18.087,00 |
| 10.03.2026 | 341,80 | 349,35 | 341,75 | 344,35 | 0,75% | 21.511,00 |
| 09.03.2026 | 339,00 | 345,50 | 330,35 | 341,80 | -0,12% | 29.214,00 |
| 06.03.2026 | 350,05 | 350,90 | 341,00 | 342,20 | -2,06% | 22.676,00 |
| 05.03.2026 | 347,60 | 352,20 | 345,10 | 349,40 | 0,30% | 16.968,00 |
| 04.03.2026 | 341,30 | 350,50 | 340,00 | 348,35 | 2,91% | 29.698,00 |
| 03.03.2026 | 340,80 | 342,00 | 332,90 | 338,50 | -1,71% | 28.185,00 |
| 02.03.2026 | 333,00 | 346,10 | 331,05 | 344,40 | 1,13% | 43.827,00 |
| 27.02.2026 | 345,00 | 346,75 | 336,85 | 340,55 | -1,60% | 27.855,00 |
| 26.02.2026 | 350,55 | 352,35 | 342,90 | 346,10 | -2,05% | 25.902,00 |
| 25.02.2026 | 347,40 | 356,00 | 346,00 | 353,35 | 1,68% | 17.725,00 |
| 24.02.2026 | 339,00 | 348,50 | 336,65 | 347,50 | 2,51% | 29.538,00 |
| 23.02.2026 | 344,55 | 347,00 | 334,20 | 339,00 | -2,96% | 51.377,00 |
| 20.02.2026 | 350,60 | 351,40 | 345,15 | 349,35 | 0,17% | 25.231,00 |
| 19.02.2026 | 348,40 | 352,95 | 344,10 | 348,75 | -0,17% | 32.386,00 |
| 18.02.2026 | 348,40 | 353,05 | 347,20 | 349,35 | 0,87% | 23.856,00 |
| 17.02.2026 | 349,90 | 351,65 | 339,35 | 346,35 | -1,35% | 46.719,00 |
| 16.02.2026 | 352,85 | 356,30 | 350,20 | 351,10 | -0,11% | 16.858,00 |
| 13.02.2026 | 349,45 | 356,70 | 346,50 | 351,50 | 0,14% | 22.929,00 |
| 12.02.2026 | 361,00 | 366,80 | 349,25 | 351,00 | -2,78% | 33.255,00 |
| 11.02.2026 | 357,65 | 367,45 | 354,25 | 361,05 | 0,95% | 34.264,00 |
| 10.02.2026 | 350,45 | 359,00 | 349,45 | 357,65 | 2,05% | 25.594,00 |
| 09.02.2026 | 349,65 | 353,95 | 342,80 | 350,45 | 0,76% | 32.817,00 |
| 06.02.2026 | 334,35 | 350,80 | 332,65 | 347,80 | 3,17% | 37.766,00 |
| 05.02.2026 | 344,50 | 346,60 | 328,20 | 337,10 | -2,02% | 46.988,00 |
| 04.02.2026 | 356,00 | 358,35 | 338,35 | 344,05 | -3,60% | 37.295,00 |
| 03.02.2026 | 361,00 | 362,65 | 350,25 | 356,90 | -0,32% | 30.344,00 |
| 02.02.2026 | 353,00 | 362,35 | 350,70 | 358,05 | -1,46% | 44.496,00 |
| 30.01.2026 | 357,00 | 370,00 | 353,25 | 363,35 | 4,20% | 53.156,00 |
| 29.01.2026 | 369,00 | 372,70 | 346,80 | 348,70 | -3,67% | 67.550,00 |
| 28.01.2026 | 360,70 | 366,35 | 359,90 | 362,00 | 1,12% | 32.005,00 |
| 27.01.2026 | 368,70 | 369,75 | 357,20 | 358,00 | -2,32% | 29.946,00 |
| 26.01.2026 | 374,90 | 376,75 | 365,50 | 366,50 | -3,50% | 37.747,00 |
| 23.01.2026 | 385,35 | 386,20 | 377,65 | 379,80 | -0,72% | 38.120,00 |
| 22.01.2026 | 370,90 | 382,60 | 369,30 | 382,55 | 3,70% | 38.972,00 |
| 21.01.2026 | 361,10 | 374,80 | 355,95 | 368,90 | 3,04% | 48.825,00 |
| 20.01.2026 | 367,00 | 367,00 | 356,40 | 358,00 | -3,37% | 45.396,00 |
| 19.01.2026 | 370,40 | 372,20 | 366,50 | 370,50 | -1,88% | 54.700,00 |
| 16.01.2026 | 380,00 | 384,65 | 375,80 | 377,60 | -0,03% | 25.966,00 |
| 15.01.2026 | 377,05 | 383,80 | 377,05 | 377,70 | 0,16% | 31.201,00 |
| 14.01.2026 | 382,35 | 384,05 | 372,65 | 377,10 | -1,84% | 36.105,00 |
| 13.01.2026 | 384,55 | 387,85 | 381,15 | 384,15 | -0,21% | 19.635,00 |
| 12.01.2026 | 379,30 | 389,15 | 375,15 | 384,95 | 0,67% | 34.929,00 |
| 09.01.2026 | 374,40 | 385,80 | 369,85 | 382,40 | 2,37% | 49.741,00 |
| 08.01.2026 | 367,60 | 374,90 | 364,65 | 373,55 | 1,10% | 33.799,00 |
| 07.01.2026 | 372,65 | 374,95 | 369,40 | 369,50 | -0,26% | 36.068,00 |
| 06.01.2026 | 386,75 | 386,75 | 366,50 | 370,45 | -3,68% | 52.870,00 |
| 05.01.2026 | 381,00 | 390,70 | 379,60 | 384,60 | 2,92% | 41.116,00 |
| 02.01.2026 | 389,00 | 394,75 | 371,50 | 373,70 | -4,86% | 68.231,00 |
| 30.12.2025 | 392,40 | 394,90 | 392,25 | 392,80 | 0,55% | 20.703,00 |
| 29.12.2025 | 400,00 | 400,55 | 390,35 | 390,65 | -5,10% | 98.505,00 |
| 23.12.2025 | 415,25 | 417,00 | 409,65 | 411,65 | -1,01% | 48.145,00 |
| 22.12.2025 | 414,90 | 424,10 | 412,60 | 415,85 | 1,22% | 67.127,00 |
| 19.12.2025 | 415,20 | 418,20 | 405,30 | 410,85 | -0,34% | 46.753,00 |
| 18.12.2025 | 400,25 | 418,45 | 400,25 | 412,25 | 3,48% | 67.059,00 |
| 17.12.2025 | 421,50 | 423,45 | 397,05 | 398,40 | -4,41% | 150.575,00 |
| 16.12.2025 | 399,40 | 418,30 | 395,50 | 416,80 | 3,12% | 88.918,00 |
| 15.12.2025 | 394,00 | 409,40 | 392,45 | 404,20 | 3,48% | 201.146,00 |
| 12.12.2025 | 380,95 | 394,15 | 376,45 | 390,60 | 2,59% | 47.275,00 |
| 11.12.2025 | 381,65 | 384,00 | 374,70 | 380,75 | -1,36% | 40.278,00 |
| 10.12.2025 | 383,15 | 390,20 | 381,10 | 386,00 | 0,76% | 25.964,00 |
| 09.12.2025 | 375,00 | 389,00 | 373,35 | 383,10 | 1,48% | 40.361,00 |
| 08.12.2025 | 388,00 | 388,35 | 374,05 | 377,50 | -3,34% | 56.697,00 |
| 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 |