265,600€
4,08%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 254,35 | 272,35 | 254,00 | 265,60 | 4,08% | 76.072,00 |
| 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 |
| 04.02.2025 | 372,50 | 376,00 | 366,85 | 370,15 | -0,91% | 59.649,00 |
| 03.02.2025 | 381,00 | 387,80 | 365,60 | 373,55 | -6,76% | 86.932,00 |
| 31.01.2025 | 386,70 | 403,15 | 383,20 | 400,65 | 5,02% | 83.367,00 |
| 30.01.2025 | 387,50 | 395,00 | 368,50 | 381,50 | 2,01% | 101.425,00 |
| 29.01.2025 | 382,30 | 383,20 | 373,70 | 374,00 | 0,38% | 37.623,00 |
| 28.01.2025 | 381,75 | 384,25 | 370,80 | 372,60 | -1,97% | 47.131,00 |
| 27.01.2025 | 375,40 | 387,35 | 360,90 | 380,10 | -3,38% | 141.369,00 |
| 24.01.2025 | 393,30 | 399,00 | 392,00 | 393,40 | -1,09% | 63.979,00 |
| 23.01.2025 | 397,80 | 404,10 | 394,35 | 397,75 | -1,80% | 69.383,00 |
| 22.01.2025 | 403,80 | 410,55 | 398,70 | 405,05 | 1,26% | 84.619,00 |
| 21.01.2025 | 415,55 | 421,75 | 391,35 | 400,00 | -4,99% | 109.121,00 |
| 20.01.2025 | 420,35 | 423,00 | 415,90 | 421,00 | 0,10% | 88.083,00 |
| 17.01.2025 | 402,20 | 421,85 | 402,20 | 420,60 | 4,76% | 62.790,00 |
| 16.01.2025 | 415,95 | 416,30 | 401,35 | 401,50 | -0,70% | 57.853,00 |
| 15.01.2025 | 384,75 | 405,50 | 383,80 | 404,35 | 1,76% | 78.101,00 |
| 14.01.2025 | 401,45 | 411,00 | 393,00 | 397,35 | 4,31% | 103.411,00 |
| 13.01.2025 | 379,70 | 386,45 | 372,45 | 380,95 | 0,32% | 72.270,00 |
| 10.01.2025 | 384,00 | 388,60 | 375,00 | 379,75 | -0,12% | 59.964,00 |
| 09.01.2025 | 383,15 | 383,15 | 380,05 | 380,20 | -0,77% | 21.990,00 |
| 08.01.2025 | 380,25 | 390,15 | 376,10 | 383,15 | 0,16% | 62.653,00 |
| 07.01.2025 | 393,10 | 398,10 | 378,00 | 382,55 | -3,23% | 94.570,00 |
| 06.01.2025 | 401,00 | 411,00 | 392,95 | 395,30 | 3,00% | 93.054,00 |
| 03.01.2025 | 372,55 | 385,00 | 367,05 | 383,80 | 2,98% | 87.220,00 |
| 02.01.2025 | 391,50 | 398,45 | 362,90 | 372,70 | -8,04% | 186.315,00 |
| 30.12.2024 | 410,40 | 412,00 | 404,50 | 405,30 | -3,53% | 37.973,00 |
| 27.12.2024 | 432,15 | 433,55 | 409,45 | 420,15 | 1,38% | 74.086,00 |
| 23.12.2024 | 413,95 | 419,15 | 400,60 | 414,45 | -2,31% | 145.020,00 |
| 20.12.2024 | 412,80 | 427,00 | 394,65 | 424,25 | 0,60% | 280.268,00 |
| 19.12.2024 | 429,50 | 439,20 | 419,00 | 421,70 | -8,54% | 266.784,00 |
| 18.12.2024 | 450,00 | 461,10 | 438,25 | 461,10 | 2,49% | 176.487,00 |
| 17.12.2024 | 449,50 | 460,75 | 441,60 | 449,90 | 3,62% | 265.072,00 |
| 16.12.2024 | 418,00 | 437,00 | 416,15 | 434,20 | 6,50% | 136.959,00 |
| 13.12.2024 | 400,00 | 411,00 | 396,55 | 407,70 | 0,83% | 106.203,00 |
| 12.12.2024 | 407,50 | 409,90 | 397,30 | 404,35 | 2,65% | 148.993,00 |
| 11.12.2024 | 385,35 | 394,65 | 383,60 | 393,90 | 2,97% | 121.430,00 |