279,250€
0,27%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 279,55 | 279,65 | 278,25 | 279,15 | -0,13% | 15.092,00 |
| 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 |
| 14.05.2025 | 304,95 | 307,60 | 299,90 | 307,50 | 6,88% | 122.469,00 |
| 13.05.2025 | 284,20 | 292,50 | 282,50 | 287,70 | 0,02% | 54.389,00 |
| 12.05.2025 | 283,50 | 291,25 | 280,40 | 287,65 | 8,30% | 178.814,00 |
| 09.05.2025 | 254,30 | 272,35 | 254,00 | 265,60 | 4,08% | 76.122,00 |
| 08.05.2025 | 247,25 | 255,20 | 246,50 | 255,20 | 5,96% | 52.702,00 |
| 07.05.2025 | 244,20 | 246,25 | 240,20 | 240,85 | -0,95% | 38.926,00 |
| 06.05.2025 | 244,50 | 244,75 | 239,45 | 243,15 | -0,21% | 46.762,00 |
| 05.05.2025 | 253,75 | 254,60 | 242,50 | 243,65 | -3,47% | 35.749,00 |
| 02.05.2025 | 248,40 | 253,50 | 246,45 | 252,40 | 2,52% | 52.884,00 |
| 30.04.2025 | 254,50 | 254,80 | 238,45 | 246,20 | -0,08% | 99.954,00 |
| 29.04.2025 | 252,50 | 254,05 | 245,60 | 246,40 | 1,78% | 68.471,00 |
| 28.04.2025 | 254,40 | 259,35 | 240,60 | 242,10 | -2,30% | 120.629,00 |
| 25.04.2025 | 231,95 | 247,80 | 228,75 | 247,80 | 10,65% | 69.614,00 |
| 24.04.2025 | 219,80 | 226,90 | 215,20 | 223,95 | 0,38% | 75.357,00 |
| 23.04.2025 | 219,20 | 228,30 | 215,25 | 223,10 | 7,47% | 137.332,00 |
| 22.04.2025 | 200,50 | 208,50 | 198,30 | 207,60 | -1,59% | 133.109,00 |
| 17.04.2025 | 216,20 | 216,95 | 209,05 | 210,95 | -4,66% | 48.517,00 |
| 16.04.2025 | 219,25 | 221,35 | 215,30 | 221,25 | -1,84% | 83.995,00 |
| 15.04.2025 | 221,60 | 228,35 | 218,95 | 225,40 | 2,66% | 52.695,00 |
| 14.04.2025 | 226,00 | 231,35 | 218,95 | 219,55 | 1,97% | 109.773,00 |
| 11.04.2025 | 225,95 | 227,15 | 213,80 | 215,30 | -4,01% | 147.328,00 |
| 10.04.2025 | 245,10 | 245,25 | 224,30 | 224,30 | 8,17% | 232.846,00 |
| 09.04.2025 | 205,40 | 212,55 | 197,00 | 207,35 | -7,66% | 285.420,00 |
| 08.04.2025 | 216,60 | 229,55 | 215,10 | 224,55 | 7,34% | 167.964,00 |
| 07.04.2025 | 193,00 | 229,55 | 190,62 | 209,20 | -5,21% | 509.005,00 |
| 04.04.2025 | 240,20 | 244,50 | 215,25 | 220,70 | -8,33% | 300.272,00 |
| 03.04.2025 | 244,10 | 249,85 | 235,40 | 240,75 | -5,51% | 186.912,00 |
| 02.04.2025 | 247,00 | 255,00 | 232,45 | 254,80 | 0,61% | 211.009,00 |
| 01.04.2025 | 246,10 | 254,30 | 240,40 | 253,25 | 8,44% | 189.470,00 |
| 31.03.2025 | 232,75 | 236,20 | 225,15 | 233,55 | -4,13% | 200.131,00 |
| 28.03.2025 | 253,00 | 259,25 | 241,55 | 243,60 | -5,60% | 157.350,00 |
| 27.03.2025 | 248,65 | 270,00 | 246,25 | 258,05 | 1,43% | 184.163,00 |
| 26.03.2025 | 262,90 | 265,55 | 252,85 | 254,40 | -1,18% | 134.965,00 |
| 25.03.2025 | 262,70 | 262,80 | 250,80 | 257,45 | 1,98% | 255.214,00 |
| 24.03.2025 | 236,45 | 254,10 | 236,45 | 252,45 | 11,16% | 116.783,00 |
| 21.03.2025 | 217,65 | 227,10 | 215,30 | 227,10 | 5,92% | 109.806,00 |
| 20.03.2025 | 222,30 | 222,75 | 211,75 | 214,40 | -0,35% | 136.526,00 |
| 19.03.2025 | 209,70 | 217,80 | 209,30 | 215,15 | 2,84% | 108.254,00 |
| 18.03.2025 | 215,70 | 217,00 | 203,85 | 209,20 | -2,17% | 171.887,00 |
| 17.03.2025 | 226,90 | 228,40 | 213,50 | 213,85 | -6,02% | 95.415,00 |
| 14.03.2025 | 224,45 | 230,00 | 221,40 | 227,55 | 4,33% | 83.950,00 |
| 13.03.2025 | 227,60 | 230,05 | 215,25 | 218,10 | -5,17% | 135.379,00 |
| 12.03.2025 | 216,55 | 231,00 | 215,80 | 230,00 | 9,19% | 245.611,00 |
| 11.03.2025 | 206,00 | 216,15 | 199,94 | 210,65 | -2,41% | 321.509,00 |
| 10.03.2025 | 237,60 | 238,20 | 215,25 | 215,85 | -8,31% | 147.863,00 |
| 07.03.2025 | 241,05 | 245,30 | 234,60 | 235,40 | -5,50% | 110.850,00 |
| 06.03.2025 | 255,35 | 256,30 | 244,55 | 249,10 | -0,18% | 92.580,00 |
| 05.03.2025 | 261,25 | 262,85 | 248,85 | 249,55 | -0,85% | 119.864,00 |
| 04.03.2025 | 267,05 | 271,80 | 249,10 | 251,70 | -11,75% | 172.629,00 |
| 03.03.2025 | 285,95 | 291,00 | 278,65 | 285,20 | 2,74% | 128.140,00 |
| 28.02.2025 | 266,40 | 281,20 | 263,00 | 277,60 | -0,05% | 114.860,00 |
| 27.02.2025 | 276,85 | 285,00 | 269,90 | 277,75 | -2,49% | 108.783,00 |
| 26.02.2025 | 291,20 | 295,45 | 280,60 | 284,85 | -0,25% | 121.625,00 |
| 25.02.2025 | 312,40 | 318,65 | 285,55 | 285,55 | -10,54% | 141.135,00 |
| 24.02.2025 | 321,60 | 331,05 | 310,50 | 319,20 | -3,33% | 122.929,00 |
| 21.02.2025 | 336,80 | 340,65 | 329,85 | 330,20 | -2,45% | 32.318,00 |
| 20.02.2025 | 344,90 | 348,65 | 333,50 | 338,50 | -1,97% | 53.376,00 |
| 19.02.2025 | 338,65 | 351,95 | 337,45 | 345,30 | 1,38% | 38.712,00 |
| 18.02.2025 | 339,05 | 345,70 | 337,50 | 340,60 | 2,24% | 63.809,00 |
| 17.02.2025 | 336,30 | 338,20 | 330,35 | 333,15 | -0,61% | 65.848,00 |
| 14.02.2025 | 345,70 | 347,05 | 330,85 | 335,20 | -0,48% | 77.671,00 |
| 13.02.2025 | 326,50 | 343,85 | 325,00 | 336,80 | 3,15% | 109.480,00 |
| 12.02.2025 | 314,85 | 328,80 | 308,75 | 326,50 | 0,21% | 195.218,00 |
| 11.02.2025 | 337,70 | 339,90 | 324,60 | 325,80 | -6,69% | 118.934,00 |
| 10.02.2025 | 344,90 | 351,70 | 340,40 | 349,15 | -2,21% | 103.367,00 |
| 07.02.2025 | 356,40 | 366,30 | 353,55 | 357,05 | 1,06% | 73.560,00 |
| 06.02.2025 | 362,95 | 365,00 | 350,65 | 353,30 | -3,54% | 90.695,00 |
| 05.02.2025 | 373,05 | 374,25 | 364,85 | 366,25 | -1,05% | 44.465,00 |