387,650€
4,14%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 372,05 | 390,50 | 371,70 | 387,65 | 4,14% | 55.248,00 |
| 30.09.2025 | 376,20 | 378,35 | 371,80 | 372,25 | -0,91% | 42.297,00 |
| 29.09.2025 | 378,10 | 384,00 | 375,65 | 375,65 | 2,34% | 55.123,00 |
| 26.09.2025 | 362,45 | 371,20 | 355,50 | 367,05 | 0,12% | 49.443,00 |
| 25.09.2025 | 377,00 | 379,95 | 362,35 | 366,60 | -2,11% | 78.319,00 |
| 24.09.2025 | 363,30 | 375,00 | 362,90 | 374,50 | 1,89% | 35.499,00 |
| 23.09.2025 | 369,00 | 373,80 | 365,80 | 367,55 | -2,10% | 40.573,00 |
| 22.09.2025 | 367,00 | 378,00 | 363,65 | 375,45 | 4,02% | 43.996,00 |
| 19.09.2025 | 354,45 | 365,00 | 353,60 | 360,95 | -0,23% | 33.625,00 |
| 18.09.2025 | 363,65 | 367,00 | 359,75 | 361,80 | 2,55% | 31.213,00 |
| 17.09.2025 | 354,95 | 357,20 | 346,00 | 352,80 | -0,16% | 49.331,00 |
| 16.09.2025 | 353,40 | 357,40 | 346,70 | 353,35 | -1,41% | 56.044,00 |
| 15.09.2025 | 343,00 | 366,00 | 338,75 | 358,40 | 7,97% | 151.820,00 |
| 12.09.2025 | 315,80 | 336,10 | 313,85 | 331,95 | 7,76% | 76.584,00 |
| 11.09.2025 | 299,30 | 309,25 | 296,50 | 308,05 | 2,00% | 60.036,00 |
| 10.09.2025 | 297,35 | 303,85 | 295,60 | 302,00 | 2,11% | 21.391,00 |
| 09.09.2025 | 294,95 | 298,40 | 293,25 | 295,75 | -0,69% | 10.266,00 |
| 08.09.2025 | 301,60 | 305,15 | 296,15 | 297,80 | 0,42% | 41.331,00 |
| 05.09.2025 | 291,15 | 302,65 | 290,90 | 296,55 | 3,09% | 49.173,00 |
| 04.09.2025 | 291,10 | 291,70 | 284,90 | 287,65 | -1,37% | 33.475,00 |
| 03.09.2025 | 284,70 | 293,20 | 282,50 | 291,65 | 3,70% | 29.061,00 |
| 02.09.2025 | 286,10 | 286,40 | 280,00 | 281,25 | -1,78% | 28.199,00 |
| 01.09.2025 | 285,40 | 286,35 | 284,35 | 286,35 | -0,52% | 19.609,00 |
| 29.08.2025 | 295,80 | 298,75 | 287,85 | 287,85 | -1,98% | 14.864,00 |
| 28.08.2025 | 299,25 | 302,90 | 293,10 | 293,65 | -3,36% | 20.664,00 |
| 27.08.2025 | 303,50 | 306,10 | 301,85 | 303,85 | 2,60% | 25.194,00 |
| 26.08.2025 | 297,10 | 299,50 | 295,15 | 296,15 | 0,39% | 26.310,00 |
| 25.08.2025 | 290,55 | 295,00 | 286,55 | 295,00 | 2,95% | 28.795,00 |
| 22.08.2025 | 274,95 | 288,60 | 274,70 | 286,55 | 3,08% | 60.555,00 |
| 21.08.2025 | 278,25 | 279,20 | 274,50 | 278,00 | 1,16% | 40.369,00 |
| 20.08.2025 | 281,05 | 284,05 | 269,90 | 274,80 | -3,66% | 58.470,00 |
| 19.08.2025 | 286,50 | 291,70 | 283,45 | 285,25 | 0,00% | 24.895,00 |
| 18.08.2025 | 281,90 | 286,35 | 279,90 | 285,25 | 0,21% | 24.900,00 |
| 15.08.2025 | 288,65 | 289,85 | 283,45 | 284,65 | -0,11% | 27.542,00 |
| 14.08.2025 | 290,00 | 292,80 | 284,50 | 284,95 | -2,25% | 35.423,00 |
| 13.08.2025 | 291,25 | 298,10 | 289,20 | 291,50 | 0,90% | 40.838,00 |
| 12.08.2025 | 293,45 | 297,15 | 285,65 | 288,90 | -2,61% | 42.471,00 |
| 11.08.2025 | 286,00 | 296,95 | 285,75 | 296,65 | 3,94% | 53.333,00 |
| 08.08.2025 | 274,15 | 287,40 | 274,00 | 285,40 | 4,27% | 46.400,00 |
| 07.08.2025 | 274,65 | 277,20 | 273,15 | 273,70 | -0,07% | 35.502,00 |
| 06.08.2025 | 266,55 | 274,50 | 264,50 | 273,90 | 3,38% | 30.317,00 |
| 05.08.2025 | 269,10 | 270,60 | 264,50 | 264,95 | -0,09% | 25.801,00 |
| 04.08.2025 | 262,55 | 269,25 | 262,50 | 265,20 | 0,19% | 40.347,00 |
| 01.08.2025 | 269,10 | 269,90 | 257,60 | 264,70 | -3,31% | 89.184,00 |
| 31.07.2025 | 278,15 | 281,40 | 272,50 | 273,75 | -1,21% | 46.335,00 |
| 30.07.2025 | 278,80 | 283,10 | 276,10 | 277,10 | -0,11% | 31.416,00 |
| 29.07.2025 | 282,65 | 283,45 | 276,00 | 277,40 | -1,61% | 37.288,00 |
| 28.07.2025 | 273,50 | 282,70 | 271,50 | 281,95 | 3,81% | 113.690,00 |
| 25.07.2025 | 260,60 | 271,60 | 257,35 | 271,60 | 5,68% | 105.731,00 |
| 24.07.2025 | 265,00 | 267,60 | 256,00 | 257,00 | -9,70% | 174.823,00 |
| 23.07.2025 | 284,35 | 285,15 | 280,85 | 284,60 | 1,01% | 25.159,00 |
| 22.07.2025 | 279,70 | 283,10 | 274,85 | 281,75 | 0,12% | 40.237,00 |
| 21.07.2025 | 286,75 | 289,95 | 280,40 | 281,40 | -0,21% | 55.644,00 |
| 18.07.2025 | 275,80 | 283,40 | 274,65 | 282,00 | 1,68% | 60.523,00 |
| 17.07.2025 | 278,55 | 280,15 | 276,50 | 277,35 | 2,17% | 51.964,00 |
| 16.07.2025 | 265,80 | 277,20 | 264,80 | 271,45 | 0,28% | 66.903,00 |
| 15.07.2025 | 271,40 | 275,20 | 269,35 | 270,70 | 0,58% | 59.298,00 |
| 14.07.2025 | 270,00 | 276,00 | 267,85 | 269,15 | 2,24% | 54.737,00 |
| 11.07.2025 | 266,55 | 266,95 | 261,40 | 263,25 | 0,86% | 59.116,00 |
| 10.07.2025 | 253,50 | 263,00 | 253,50 | 261,00 | 3,28% | 65.879,00 |
| 09.07.2025 | 253,55 | 256,20 | 250,70 | 252,70 | -2,09% | 105.823,00 |
| 08.07.2025 | 252,25 | 260,00 | 251,75 | 258,10 | 3,28% | 94.554,00 |
| 07.07.2025 | 253,10 | 253,95 | 246,25 | 249,90 | -4,98% | 160.655,00 |
| 04.07.2025 | 264,80 | 266,15 | 261,35 | 263,00 | -2,08% | 74.452,00 |
| 03.07.2025 | 270,60 | 272,30 | 266,10 | 268,60 | 0,60% | 64.545,00 |
| 02.07.2025 | 258,55 | 274,00 | 255,25 | 267,00 | 3,89% | 204.220,00 |
| 01.07.2025 | 254,05 | 259,15 | 248,65 | 257,00 | -5,83% | 186.860,00 |
| 30.06.2025 | 277,00 | 277,70 | 271,00 | 272,90 | -1,99% | 62.687,00 |
| 27.06.2025 | 279,55 | 281,05 | 273,25 | 278,45 | -0,38% | 52.502,00 |
| 26.06.2025 | 280,20 | 282,35 | 275,80 | 279,50 | -0,16% | 75.933,00 |
| 25.06.2025 | 294,00 | 297,10 | 276,05 | 279,95 | -5,45% | 133.192,00 |
| 24.06.2025 | 307,45 | 309,65 | 293,00 | 296,10 | -3,42% | 107.527,00 |
| 23.06.2025 | 282,05 | 309,60 | 281,70 | 306,60 | 10,11% | 171.422,00 |
| 20.06.2025 | 282,35 | 288,15 | 276,10 | 278,45 | 0,52% | 108.679,00 |
| 19.06.2025 | 277,75 | 279,00 | 275,35 | 277,00 | -2,17% | 21.673,00 |
| 18.06.2025 | 275,50 | 283,15 | 274,40 | 283,15 | 2,33% | 41.654,00 |
| 17.06.2025 | 283,25 | 283,70 | 276,70 | 276,70 | -2,83% | 28.447,00 |
| 16.06.2025 | 285,50 | 287,50 | 281,60 | 284,75 | 3,00% | 60.381,00 |
| 13.06.2025 | 270,35 | 278,00 | 268,70 | 276,45 | -2,07% | 131.160,00 |
| 12.06.2025 | 281,60 | 284,00 | 274,50 | 282,30 | -2,25% | 103.448,00 |
| 11.06.2025 | 283,75 | 293,85 | 283,30 | 288,80 | 4,00% | 188.335,00 |
| 10.06.2025 | 274,20 | 281,00 | 271,70 | 277,70 | 7,30% | 135.277,00 |
| 09.06.2025 | 258,40 | 260,60 | 247,50 | 258,80 | -1,80% | 205.136,00 |
| 06.06.2025 | 263,75 | 268,00 | 255,70 | 263,55 | -5,86% | 308.551,00 |
| 05.06.2025 | 287,35 | 289,25 | 272,30 | 279,95 | -4,16% | 138.258,00 |
| 04.06.2025 | 302,40 | 305,45 | 286,75 | 292,10 | -5,45% | 75.910,00 |
| 03.06.2025 | 299,50 | 308,95 | 298,10 | 308,95 | 4,94% | 56.237,00 |
| 02.06.2025 | 299,20 | 305,00 | 291,55 | 294,40 | -7,23% | 79.716,00 |
| 30.05.2025 | 314,40 | 320,15 | 311,35 | 317,35 | -0,70% | 52.911,00 |
| 29.05.2025 | 325,90 | 326,75 | 317,00 | 319,60 | -0,64% | 61.291,00 |
| 28.05.2025 | 322,75 | 324,00 | 317,20 | 321,65 | 2,60% | 104.470,00 |
| 27.05.2025 | 304,50 | 315,00 | 304,35 | 313,50 | 4,15% | 119.170,00 |
| 26.05.2025 | 302,65 | 303,55 | 299,55 | 301,00 | 1,26% | 41.940,00 |
| 23.05.2025 | 302,00 | 305,50 | 294,40 | 297,25 | -2,35% | 95.550,00 |
| 22.05.2025 | 296,20 | 305,00 | 289,65 | 304,40 | 0,16% | 163.129,00 |
| 21.05.2025 | 304,00 | 306,10 | 301,35 | 303,90 | -1,28% | 45.643,00 |
| 20.05.2025 | 303,70 | 315,40 | 302,60 | 307,85 | 2,43% | 48.980,00 |
| 19.05.2025 | 302,95 | 305,00 | 295,65 | 300,55 | -3,98% | 94.713,00 |
| 16.05.2025 | 305,00 | 314,00 | 304,25 | 313,00 | 3,16% | 54.127,00 |
| 15.05.2025 | 307,35 | 307,35 | 299,45 | 303,40 | -1,33% | 105.381,00 |