360,825€
-1,09%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 361,85 | 366,30 | 358,85 | 360,25 | -1,25% | 21.258,00 |
| 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 | 353,95 | 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 | 327,35 | 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 |
| 15.04.2026 | 310,30 | 334,30 | 308,60 | 332,10 | 7,58% | 51.455,00 |
| 14.04.2026 | 303,20 | 311,75 | 302,05 | 308,70 | 2,97% | 36.908,00 |
| 13.04.2026 | 296,10 | 304,50 | 295,65 | 299,80 | 0,81% | 30.363,00 |
| 10.04.2026 | 297,00 | 298,45 | 292,55 | 297,40 | 0,81% | 22.252,00 |
| 09.04.2026 | 294,10 | 297,95 | 288,75 | 295,00 | 0,31% | 32.344,00 |
| 08.04.2026 | 310,40 | 312,50 | 291,75 | 294,10 | -1,56% | 64.725,00 |
| 07.04.2026 | 303,20 | 305,80 | 291,60 | 298,75 | -4,46% | 62.014,00 |
| 02.04.2026 | 322,95 | 324,20 | 311,40 | 312,70 | -5,00% | 45.572,00 |
| 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 | 327,95 | 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 | 358,40 | 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 | 333,90 | 350,50 | 333,05 | 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 | 367,55 | 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 | 342,75 | 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 |