363,450€
-4,81%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 369,60 | 369,70 | 367,90 | 368,15 | -0,58% | 5.809,00 |
| 26.01.2026 | 375,95 | 376,60 | 367,60 | 370,30 | -3,01% | 49.033,00 |
| 23.01.2026 | 384,95 | 385,55 | 378,40 | 381,80 | 2,22% | 43.609,00 |
| 22.01.2026 | 372,45 | 374,70 | 369,55 | 373,50 | 2,43% | 40.221,00 |
| 21.01.2026 | 361,10 | 367,15 | 356,05 | 364,65 | 0,44% | 32.033,00 |
| 20.01.2026 | 364,90 | 367,15 | 359,70 | 363,05 | -2,09% | 43.941,00 |
| 19.01.2026 | 370,00 | 372,65 | 368,15 | 370,80 | -2,05% | 43.730,00 |
| 16.01.2026 | 380,00 | 384,90 | 375,55 | 378,55 | -0,75% | 17.307,00 |
| 15.01.2026 | 378,25 | 383,60 | 377,95 | 381,40 | 1,61% | 32.955,00 |
| 14.01.2026 | 383,20 | 384,05 | 374,15 | 375,35 | -3,21% | 31.936,00 |
| 13.01.2026 | 385,35 | 387,80 | 382,55 | 387,80 | 0,71% | 38.450,00 |
| 12.01.2026 | 379,45 | 385,40 | 375,95 | 385,05 | 1,13% | 34.736,00 |
| 09.01.2026 | 375,25 | 381,70 | 370,00 | 380,75 | 2,17% | 32.179,00 |
| 08.01.2026 | 369,30 | 373,00 | 364,30 | 372,65 | -0,36% | 57.257,00 |
| 07.01.2026 | 372,40 | 374,60 | 369,40 | 374,00 | 1,23% | 37.384,00 |
| 06.01.2026 | 385,30 | 386,05 | 369,45 | 369,45 | -4,84% | 52.953,00 |
| 05.01.2026 | 380,70 | 390,10 | 379,65 | 388,25 | 2,55% | 36.358,00 |
| 02.01.2026 | 390,70 | 394,40 | 375,50 | 378,60 | -3,79% | 50.233,00 |
| 30.12.2025 | 393,95 | 395,00 | 391,80 | 393,50 | -1,30% | 14.041,00 |
| 29.12.2025 | 398,35 | 400,55 | 391,50 | 398,70 | -3,26% | 33.104,00 |
| 23.12.2025 | 415,15 | 418,00 | 412,15 | 412,15 | -1,76% | 52.399,00 |
| 22.12.2025 | 415,60 | 424,00 | 413,30 | 419,55 | 2,20% | 30.064,00 |
| 19.12.2025 | 416,80 | 418,05 | 407,85 | 410,50 | -1,41% | 23.862,00 |
| 18.12.2025 | 402,80 | 417,70 | 401,45 | 416,35 | 2,78% | 60.196,00 |
| 17.12.2025 | 421,00 | 422,00 | 403,85 | 405,10 | -0,02% | 83.531,00 |
| 16.12.2025 | 400,00 | 408,30 | 396,00 | 405,20 | -0,41% | 78.361,00 |
| 15.12.2025 | 393,15 | 409,55 | 392,55 | 406,85 | 7,35% | 84.519,00 |
| 12.12.2025 | 380,50 | 394,15 | 378,25 | 379,00 | 0,58% | 31.894,00 |
| 11.12.2025 | 381,50 | 384,10 | 374,80 | 376,80 | -1,68% | 76.597,00 |
| 10.12.2025 | 385,05 | 386,65 | 381,20 | 383,25 | -0,30% | 23.106,00 |
| 09.12.2025 | 376,70 | 385,35 | 373,40 | 384,40 | 1,90% | 48.307,00 |
| 08.12.2025 | 387,20 | 387,65 | 376,95 | 377,25 | -3,21% | 48.665,00 |
| 05.12.2025 | 391,00 | 393,75 | 386,90 | 389,75 | 1,02% | 33.536,00 |
| 04.12.2025 | 385,00 | 389,65 | 382,00 | 385,80 | 2,13% | 41.782,00 |
| 03.12.2025 | 368,65 | 381,00 | 367,95 | 377,75 | 3,55% | 47.432,00 |
| 02.12.2025 | 369,00 | 376,45 | 364,80 | 364,80 | -0,67% | 36.776,00 |
| 01.12.2025 | 367,00 | 372,45 | 363,65 | 367,25 | -0,89% | 20.225,00 |
| 28.11.2025 | 369,15 | 373,85 | 367,80 | 370,55 | 1,44% | 21.883,00 |
| 27.11.2025 | 367,10 | 367,35 | 364,00 | 365,30 | 0,88% | 22.689,00 |
| 26.11.2025 | 365,00 | 368,05 | 360,00 | 362,10 | 1,22% | 34.075,00 |
| 25.11.2025 | 362,40 | 362,90 | 351,20 | 357,75 | -1,13% | 36.139,00 |
| 24.11.2025 | 345,55 | 364,15 | 343,85 | 361,85 | 6,22% | 41.684,00 |
| 21.11.2025 | 342,95 | 349,75 | 333,90 | 340,65 | -5,62% | 59.401,00 |
| 20.11.2025 | 357,50 | 372,00 | 355,00 | 360,95 | 2,31% | 47.468,00 |
| 19.11.2025 | 347,10 | 356,15 | 345,70 | 352,80 | 1,10% | 25.828,00 |
| 18.11.2025 | 350,20 | 353,20 | 339,50 | 348,95 | -3,50% | 28.502,00 |
| 17.11.2025 | 351,45 | 361,60 | 342,95 | 361,60 | 2,76% | 42.102,00 |
| 14.11.2025 | 339,50 | 352,20 | 327,35 | 351,90 | 0,74% | 97.160,00 |
| 13.11.2025 | 371,30 | 372,00 | 345,15 | 349,30 | -5,99% | 43.801,00 |
| 12.11.2025 | 380,60 | 383,00 | 368,85 | 371,55 | -0,58% | 33.958,00 |
| 11.11.2025 | 382,20 | 383,25 | 373,70 | 373,70 | -3,20% | 16.655,00 |
| 10.11.2025 | 380,80 | 389,00 | 374,95 | 386,05 | 4,45% | 32.433,00 |
| 07.11.2025 | 394,35 | 395,60 | 365,80 | 369,60 | -2,88% | 77.363,00 |
| 06.11.2025 | 399,00 | 405,45 | 379,95 | 380,55 | -3,39% | 81.377,00 |
| 05.11.2025 | 387,20 | 396,30 | 383,95 | 393,90 | -0,18% | 35.903,00 |
| 04.11.2025 | 399,75 | 400,80 | 390,65 | 394,60 | -2,88% | 51.166,00 |
| 03.11.2025 | 394,80 | 411,20 | 394,30 | 406,30 | 3,34% | 43.338,00 |
| 31.10.2025 | 385,45 | 397,00 | 383,90 | 393,15 | 2,28% | 20.923,00 |
| 30.10.2025 | 395,95 | 396,55 | 380,45 | 384,40 | -2,37% | 35.892,00 |
| 29.10.2025 | 398,70 | 400,05 | 392,30 | 393,75 | -1,33% | 21.419,00 |
| 28.10.2025 | 388,90 | 400,05 | 386,45 | 399,05 | 1,54% | 32.848,00 |
| 27.10.2025 | 378,60 | 393,00 | 376,70 | 393,00 | 3,83% | 40.839,00 |
| 24.10.2025 | 384,95 | 388,20 | 377,00 | 378,50 | 1,67% | 36.759,00 |
| 23.10.2025 | 365,45 | 372,30 | 356,90 | 372,30 | -0,25% | 50.088,00 |
| 22.10.2025 | 381,90 | 384,30 | 372,05 | 373,25 | -2,96% | 45.870,00 |
| 21.10.2025 | 382,80 | 386,15 | 380,30 | 384,65 | 1,08% | 31.401,00 |
| 20.10.2025 | 379,95 | 386,00 | 378,35 | 380,55 | 2,60% | 39.821,00 |
| 17.10.2025 | 357,10 | 377,65 | 354,55 | 370,90 | -0,63% | 44.009,00 |
| 16.10.2025 | 372,65 | 376,50 | 370,30 | 373,25 | -0,15% | 19.444,00 |
| 15.10.2025 | 370,95 | 378,95 | 370,00 | 373,80 | 1,73% | 22.610,00 |
| 14.10.2025 | 368,20 | 369,80 | 361,10 | 367,45 | -0,12% | 22.270,00 |
| 13.10.2025 | 363,95 | 370,75 | 362,80 | 367,90 | 1,97% | 29.926,00 |
| 10.10.2025 | 375,25 | 383,05 | 360,80 | 360,80 | -2,87% | 29.254,00 |
| 09.10.2025 | 376,00 | 377,00 | 368,30 | 371,45 | -0,56% | 36.961,00 |
| 08.10.2025 | 374,55 | 377,55 | 366,00 | 373,55 | -1,54% | 29.779,00 |
| 07.10.2025 | 389,00 | 389,00 | 377,25 | 379,40 | -0,54% | 55.162,00 |
| 06.10.2025 | 373,10 | 382,55 | 371,75 | 381,45 | 4,11% | 55.355,00 |
| 03.10.2025 | 376,85 | 380,35 | 362,00 | 366,40 | -4,62% | 56.822,00 |
| 02.10.2025 | 395,00 | 408,00 | 383,90 | 384,15 | -0,90% | 146.111,00 |
| 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 |