321,925€
-2,11%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 327,05 | 329,10 | 322,30 | 328,85 | 4,00% | 26.857,00 |
| 31.03.2026 | 312,10 | 317,45 | 310,35 | 316,20 | -0,39% | 21.920,00 |
| 30.03.2026 | 314,85 | 319,55 | 314,85 | 317,45 | 0,35% | 15.226,00 |
| 27.03.2026 | 325,45 | 325,50 | 313,95 | 316,35 | -3,45% | 30.079,00 |
| 26.03.2026 | 332,60 | 333,15 | 327,05 | 327,65 | -2,80% | 16.256,00 |
| 25.03.2026 | 335,95 | 342,00 | 335,20 | 337,10 | 2,00% | 15.757,00 |
| 24.03.2026 | 330,00 | 333,95 | 325,05 | 330,50 | 1,19% | 28.266,00 |
| 23.03.2026 | 313,50 | 331,15 | 310,85 | 326,60 | 0,52% | 50.559,00 |
| 20.03.2026 | 330,40 | 332,10 | 320,70 | 324,90 | -1,84% | 27.536,00 |
| 19.03.2026 | 342,80 | 343,15 | 330,45 | 331,00 | -4,00% | 29.161,00 |
| 18.03.2026 | 349,00 | 350,00 | 344,80 | 344,80 | 0,01% | 12.745,00 |
| 17.03.2026 | 343,10 | 346,70 | 340,80 | 344,75 | -0,32% | 20.518,00 |
| 16.03.2026 | 345,50 | 351,15 | 344,10 | 345,85 | 0,04% | 23.209,00 |
| 13.03.2026 | 344,65 | 348,85 | 342,65 | 345,70 | -0,39% | 30.020,00 |
| 12.03.2026 | 352,20 | 354,15 | 343,00 | 347,05 | -1,69% | 29.695,00 |
| 11.03.2026 | 343,20 | 358,60 | 343,20 | 353,00 | 2,05% | 39.678,00 |
| 10.03.2026 | 343,05 | 349,50 | 342,90 | 345,90 | 2,76% | 41.292,00 |
| 09.03.2026 | 337,45 | 340,85 | 330,50 | 336,60 | -1,91% | 43.256,00 |
| 06.03.2026 | 350,20 | 350,30 | 341,10 | 343,15 | -2,36% | 45.749,00 |
| 05.03.2026 | 348,55 | 352,00 | 345,60 | 351,45 | 0,92% | 36.586,00 |
| 04.03.2026 | 335,50 | 350,20 | 335,50 | 348,25 | 2,82% | 31.368,00 |
| 03.03.2026 | 339,85 | 342,15 | 332,95 | 338,70 | -1,30% | 44.314,00 |
| 02.03.2026 | 331,80 | 345,60 | 331,15 | 343,15 | 0,63% | 56.697,00 |
| 27.02.2026 | 345,70 | 346,80 | 340,00 | 341,00 | -1,77% | 24.810,00 |
| 26.02.2026 | 351,40 | 353,15 | 343,70 | 347,15 | -1,07% | 31.020,00 |
| 25.02.2026 | 346,40 | 356,50 | 346,40 | 350,90 | 2,57% | 22.384,00 |
| 24.02.2026 | 339,00 | 346,20 | 336,90 | 342,10 | 1,27% | 28.213,00 |
| 23.02.2026 | 344,75 | 346,85 | 336,35 | 337,80 | -3,01% | 33.969,00 |
| 20.02.2026 | 350,90 | 351,75 | 344,85 | 348,30 | -1,01% | 31.488,00 |
| 19.02.2026 | 349,05 | 352,80 | 344,30 | 351,85 | 0,16% | 31.118,00 |
| 18.02.2026 | 348,50 | 352,10 | 346,80 | 351,30 | 1,96% | 33.240,00 |
| 17.02.2026 | 350,90 | 351,35 | 339,60 | 344,55 | -2,02% | 25.137,00 |
| 16.02.2026 | 354,25 | 356,10 | 350,00 | 351,65 | -0,09% | 13.569,00 |
| 13.02.2026 | 351,30 | 352,50 | 346,55 | 351,95 | -0,64% | 34.008,00 |
| 12.02.2026 | 361,00 | 366,80 | 353,55 | 354,20 | -1,27% | 46.266,00 |
| 11.02.2026 | 356,85 | 367,70 | 354,15 | 358,75 | 1,04% | 38.162,00 |
| 10.02.2026 | 350,30 | 357,05 | 349,85 | 355,05 | 0,88% | 37.822,00 |
| 09.02.2026 | 349,15 | 352,00 | 342,20 | 351,95 | 1,12% | 32.181,00 |
| 06.02.2026 | 334,80 | 348,85 | 334,00 | 348,05 | 3,51% | 52.903,00 |
| 05.02.2026 | 346,20 | 346,40 | 329,00 | 336,25 | -3,00% | 54.366,00 |
| 04.02.2026 | 355,90 | 358,70 | 345,45 | 346,65 | -3,53% | 31.104,00 |
| 03.02.2026 | 361,00 | 362,85 | 356,10 | 359,35 | 1,01% | 29.856,00 |
| 02.02.2026 | 354,40 | 358,20 | 351,00 | 355,75 | -3,68% | 67.114,00 |
| 30.01.2026 | 355,50 | 369,65 | 353,50 | 369,35 | 4,72% | 63.590,00 |
| 29.01.2026 | 369,45 | 372,45 | 348,00 | 352,70 | -2,90% | 49.014,00 |
| 28.01.2026 | 361,65 | 366,30 | 359,85 | 363,25 | 0,18% | 21.981,00 |
| 27.01.2026 | 369,60 | 369,70 | 361,65 | 362,60 | -2,08% | 16.457,00 |
| 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 |