328,525€
4,29%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 316,00 | 332,55 | 315,00 | 329,20 | 4,51% | 35.865,00 |
| 01.10.2026 | 315,65 | 319,50 | 313,45 | 315,00 | 0,45% | 20.549,00 |
| 30.09.2026 | 312,30 | 313,60 | 304,70 | 313,60 | 0,77% | 21.985,00 |
| 29.09.2026 | 313,85 | 316,70 | 310,45 | 311,20 | -1,16% | 21.008,00 |
| 28.09.2026 | 325,00 | 326,35 | 314,00 | 314,85 | -3,72% | 35.669,00 |
| 25.09.2026 | 333,85 | 339,00 | 322,65 | 327,00 | -1,59% | 27.463,00 |
| 24.09.2026 | 333,50 | 336,40 | 329,15 | 332,30 | -0,42% | 22.447,00 |
| 23.09.2026 | 331,00 | 339,00 | 331,00 | 333,70 | 0,82% | 26.829,00 |
| 22.09.2026 | 327,20 | 332,00 | 325,55 | 331,00 | 1,05% | 28.506,00 |
| 21.09.2026 | 318,50 | 329,50 | 318,50 | 327,55 | 3,21% | 32.958,00 |
| 18.09.2026 | 320,20 | 323,30 | 314,85 | 317,35 | -0,55% | 26.598,00 |
| 17.09.2026 | 314,30 | 325,25 | 313,70 | 319,10 | 2,31% | 22.998,00 |
| 16.09.2026 | 309,95 | 316,25 | 308,80 | 311,90 | 0,91% | 25.884,00 |
| 15.09.2026 | 310,90 | 313,75 | 306,65 | 309,10 | -0,58% | 22.385,00 |
| 14.09.2026 | 311,00 | 318,45 | 309,75 | 310,90 | -1,41% | 21.375,00 |
| 11.09.2026 | 312,95 | 317,70 | 310,70 | 315,35 | 0,72% | 13.403,00 |
| 10.09.2026 | 315,00 | 317,45 | 308,45 | 313,10 | -0,96% | 15.857,00 |
| 09.09.2026 | 316,50 | 322,40 | 312,30 | 316,15 | -0,06% | 20.849,00 |
| 08.09.2026 | 306,50 | 318,05 | 303,25 | 316,35 | 2,91% | 31.270,00 |
| 07.09.2026 | 306,00 | 308,65 | 303,20 | 307,40 | 0,85% | 22.848,00 |
| 04.09.2026 | 319,00 | 319,85 | 302,55 | 304,80 | -5,90% | 71.747,00 |
| 03.09.2026 | 308,50 | 330,25 | 308,00 | 323,90 | 5,13% | 62.311,00 |
| 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 |