320,825€
4,13%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 309,25 | 313,85 | 308,50 | 312,08 | 1,29% | 13.826,00 |
| 02.09.2026 | 307,90 | 311,05 | 302,15 | 308,10 | 0,33% | 25.769,00 |
| 01.09.2026 | 315,05 | 317,00 | 304,60 | 307,10 | -3,03% | 21.863,00 |
| 31.08.2026 | 300,90 | 317,30 | 297,85 | 316,70 | 5,15% | 36.997,00 |
| 28.08.2026 | 304,70 | 308,00 | 298,20 | 301,20 | -1,12% | 14.359,00 |
| 27.08.2026 | 296,50 | 305,30 | 296,00 | 304,60 | 2,58% | 18.621,00 |
| 26.08.2026 | 300,05 | 301,40 | 293,80 | 296,95 | -1,00% | 14.200,00 |
| 25.08.2026 | 301,15 | 305,75 | 299,30 | 299,95 | 0,08% | 13.382,00 |
| 24.08.2026 | 309,60 | 311,35 | 298,80 | 299,70 | -3,42% | 39.540,00 |
| 21.08.2026 | 296,95 | 313,40 | 296,50 | 310,30 | 5,08% | 41.997,00 |
| 20.08.2026 | 300,05 | 301,25 | 290,05 | 295,30 | -1,89% | 20.833,00 |
| 19.08.2026 | 288,05 | 301,00 | 288,05 | 301,00 | 3,51% | 15.523,00 |
| 18.08.2026 | 291,00 | 293,90 | 286,05 | 290,80 | -0,82% | 15.673,00 |
| 17.08.2026 | 296,00 | 298,00 | 291,20 | 293,20 | -0,91% | 16.851,00 |
| 14.08.2026 | 294,70 | 303,10 | 289,70 | 295,90 | 0,36% | 51.267,00 |
| 13.08.2026 | 285,30 | 296,25 | 281,50 | 294,85 | 3,69% | 27.163,00 |
| 12.08.2026 | 288,00 | 290,15 | 280,50 | 284,35 | -1,40% | 28.093,00 |
| 11.08.2026 | 287,25 | 291,05 | 285,85 | 288,40 | 0,56% | 15.593,00 |
| 10.08.2026 | 286,45 | 287,90 | 283,05 | 286,80 | 0,90% | 22.535,00 |
| 07.08.2026 | 277,00 | 288,95 | 277,00 | 284,25 | 2,49% | 23.572,00 |
| 06.08.2026 | 279,70 | 280,15 | 273,70 | 277,35 | -0,54% | 17.223,00 |
| 05.08.2026 | 284,35 | 284,75 | 277,30 | 278,85 | -1,76% | 23.794,00 |
| 04.08.2026 | 282,00 | 285,85 | 278,35 | 283,85 | 1,50% | 36.152,00 |
| 03.08.2026 | 273,30 | 281,80 | 268,85 | 279,65 | 3,57% | 46.110,00 |
| 31.07.2026 | 274,00 | 275,75 | 263,55 | 270,00 | 0,77% | 42.989,00 |
| 30.07.2026 | 260,80 | 269,65 | 260,00 | 267,95 | 2,86% | 35.348,00 |
| 29.07.2026 | 267,35 | 271,40 | 259,75 | 260,50 | -3,45% | 53.520,00 |
| 28.07.2026 | 267,65 | 272,95 | 264,65 | 269,80 | -0,70% | 33.765,00 |
| 27.07.2026 | 276,30 | 279,35 | 267,80 | 271,70 | -1,33% | 54.570,00 |
| 24.07.2026 | 283,35 | 285,65 | 269,70 | 275,35 | -2,01% | 88.081,00 |
| 23.07.2026 | 313,95 | 313,95 | 277,70 | 281,00 | -14,15% | 127.408,00 |
| 22.07.2026 | 331,50 | 332,95 | 327,00 | 327,30 | -1,55% | 13.766,00 |
| 21.07.2026 | 326,55 | 336,15 | 324,70 | 332,45 | 2,61% | 17.810,00 |
| 20.07.2026 | 332,65 | 338,05 | 323,65 | 324,00 | -2,76% | 24.439,00 |
| 17.07.2026 | 337,00 | 337,50 | 330,10 | 333,20 | -2,44% | 17.455,00 |
| 16.07.2026 | 344,75 | 345,05 | 336,45 | 341,55 | -0,90% | 15.968,00 |
| 15.07.2026 | 348,00 | 355,00 | 341,80 | 344,65 | -0,79% | 16.508,00 |
| 14.07.2026 | 347,15 | 351,00 | 345,45 | 347,40 | 0,20% | 23.889,00 |
| 13.07.2026 | 350,00 | 354,90 | 343,70 | 346,70 | -2,89% | 24.532,00 |
| 10.07.2026 | 354,15 | 361,40 | 351,80 | 357,00 | 0,85% | 21.807,00 |
| 09.07.2026 | 346,00 | 356,50 | 342,20 | 354,00 | 2,31% | 31.384,00 |
| 08.07.2026 | 353,20 | 353,40 | 341,90 | 346,00 | -1,98% | 22.717,00 |
| 07.07.2026 | 361,50 | 366,60 | 352,25 | 353,00 | -3,76% | 24.755,00 |
| 06.07.2026 | 348,00 | 366,90 | 342,60 | 366,80 | 4,87% | 28.709,00 |
| 03.07.2026 | 346,00 | 350,75 | 345,75 | 349,75 | 1,67% | 25.357,00 |
| 02.07.2026 | 372,65 | 380,40 | 340,85 | 344,00 | -7,97% | 68.675,00 |
| 01.07.2026 | 364,50 | 379,90 | 364,30 | 373,80 | 1,37% | 30.012,00 |
| 30.06.2026 | 360,00 | 371,60 | 354,30 | 368,75 | 2,35% | 52.041,00 |
| 29.06.2026 | 334,05 | 361,50 | 334,05 | 360,30 | 7,78% | 48.945,00 |
| 26.06.2026 | 324,65 | 340,10 | 322,70 | 334,30 | 1,52% | 36.422,00 |
| 25.06.2026 | 331,00 | 334,00 | 326,80 | 329,30 | -0,39% | 15.820,00 |
| 24.06.2026 | 338,00 | 339,00 | 328,50 | 330,60 | -1,39% | 19.973,00 |
| 23.06.2026 | 347,75 | 348,80 | 333,35 | 335,25 | -5,38% | 26.851,00 |
| 22.06.2026 | 343,20 | 362,35 | 343,10 | 354,30 | 1,96% | 34.215,00 |
| 19.06.2026 | 348,95 | 348,95 | 345,55 | 347,50 | -0,66% | 8.896,00 |
| 18.06.2026 | 346,25 | 350,90 | 335,35 | 349,80 | 1,60% | 28.423,00 |
| 17.06.2026 | 348,00 | 349,55 | 342,85 | 344,30 | -1,29% | 26.723,00 |
| 16.06.2026 | 350,00 | 355,75 | 345,50 | 348,80 | -1,54% | 29.419,00 |
| 15.06.2026 | 354,90 | 357,20 | 351,00 | 354,25 | 0,93% | 31.515,00 |
| 12.06.2026 | 345,30 | 351,00 | 334,30 | 351,00 | 1,80% | 46.580,00 |
| 11.06.2026 | 332,30 | 344,85 | 330,40 | 344,80 | 4,09% | 56.741,00 |
| 10.06.2026 | 340,00 | 342,60 | 329,40 | 331,25 | -3,59% | 29.512,00 |
| 09.06.2026 | 355,25 | 361,60 | 333,50 | 343,60 | -2,90% | 45.726,00 |
| 08.06.2026 | 340,00 | 357,70 | 338,50 | 353,85 | 4,32% | 43.263,00 |
| 05.06.2026 | 359,00 | 366,40 | 337,45 | 339,20 | -5,96% | 46.176,00 |
| 04.06.2026 | 363,00 | 366,30 | 358,85 | 360,70 | -1,12% | 25.256,00 |
| 03.06.2026 | 361,05 | 373,45 | 358,80 | 364,80 | 0,00% | 28.427,00 |
| 02.06.2026 | 357,60 | 364,80 | 355,40 | 364,80 | 2,07% | 38.300,00 |
| 01.06.2026 | 370,05 | 371,40 | 357,40 | 357,40 | -4,36% | 50.019,00 |
| 29.05.2026 | 378,30 | 378,95 | 367,65 | 373,70 | -1,46% | 42.193,00 |
| 28.05.2026 | 372,85 | 380,65 | 372,20 | 379,25 | 0,07% | 39.446,00 |
| 27.05.2026 | 373,00 | 382,75 | 371,85 | 379,00 | 1,65% | 50.798,00 |
| 26.05.2026 | 369,00 | 374,15 | 366,55 | 372,85 | 0,43% | 30.935,00 |
| 25.05.2026 | 370,10 | 373,25 | 370,10 | 371,25 | 1,14% | 19.218,00 |
| 22.05.2026 | 362,00 | 371,45 | 359,00 | 367,05 | 2,16% | 52.976,00 |
| 21.05.2026 | 362,50 | 368,30 | 356,40 | 359,30 | 0,08% | 39.595,00 |
| 20.05.2026 | 346,10 | 359,00 | 346,10 | 359,00 | 3,16% | 30.830,00 |
| 19.05.2026 | 349,30 | 352,35 | 339,65 | 348,00 | -0,91% | 27.182,00 |
| 18.05.2026 | 358,00 | 361,25 | 348,45 | 351,20 | -3,36% | 49.299,00 |
| 15.05.2026 | 374,00 | 374,90 | 363,40 | 363,40 | -5,08% | 47.250,00 |
| 14.05.2026 | 381,50 | 386,80 | 377,65 | 382,85 | 0,62% | 52.253,00 |
| 13.05.2026 | 370,10 | 386,95 | 367,70 | 380,50 | 3,90% | 87.990,00 |
| 12.05.2026 | 374,00 | 380,70 | 360,30 | 366,20 | -3,02% | 41.485,00 |
| 11.05.2026 | 361,35 | 381,40 | 353,70 | 377,60 | 3,75% | 75.274,00 |
| 08.05.2026 | 350,55 | 365,95 | 350,55 | 363,95 | 3,99% | 86.470,00 |
| 07.05.2026 | 338,75 | 353,30 | 338,25 | 350,00 | 3,17% | 63.558,00 |
| 06.05.2026 | 329,25 | 341,55 | 327,30 | 339,25 | 1,88% | 32.500,00 |
| 05.05.2026 | 336,15 | 343,30 | 332,60 | 333,00 | -0,75% | 31.304,00 |
| 04.05.2026 | 335,05 | 337,00 | 329,60 | 335,50 | 3,07% | 38.613,00 |
| 30.04.2026 | 317,20 | 327,85 | 315,20 | 325,50 | 1,93% | 25.259,00 |
| 29.04.2026 | 322,05 | 322,90 | 316,75 | 319,35 | -0,68% | 17.007,00 |
| 28.04.2026 | 320,60 | 326,55 | 318,60 | 321,55 | -0,51% | 18.405,00 |
| 27.04.2026 | 321,15 | 324,90 | 310,35 | 323,20 | 0,56% | 36.328,00 |
| 24.04.2026 | 320,05 | 326,75 | 318,00 | 321,40 | 0,36% | 39.072,00 |
| 23.04.2026 | 326,00 | 329,35 | 314,80 | 320,25 | -3,31% | 91.614,00 |
| 22.04.2026 | 331,70 | 334,90 | 329,40 | 331,20 | 0,56% | 22.322,00 |
| 21.04.2026 | 334,50 | 337,00 | 328,60 | 329,35 | -1,14% | 34.040,00 |
| 20.04.2026 | 336,30 | 344,45 | 330,10 | 333,15 | -2,09% | 44.491,00 |
| 17.04.2026 | 327,55 | 346,65 | 327,40 | 340,25 | 2,95% | 61.143,00 |
| 16.04.2026 | 334,45 | 338,10 | 324,60 | 330,50 | -0,48% | 34.068,00 |