295,325€
2,14%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 294,70 | 295,15 | 294,50 | 294,85 | 1,97% | 1.754,00 |
| 13.08.2026 | 284,70 | 290,80 | 281,70 | 289,15 | 2,99% | 13.911,00 |
| 12.08.2026 | 288,55 | 290,20 | 280,60 | 280,75 | -2,60% | 14.625,00 |
| 11.08.2026 | 286,80 | 291,00 | 285,90 | 288,25 | 1,26% | 19.019,00 |
| 10.08.2026 | 286,70 | 287,65 | 282,45 | 284,65 | -0,99% | 17.868,00 |
| 07.08.2026 | 278,75 | 288,30 | 278,00 | 287,50 | 3,23% | 16.028,00 |
| 06.08.2026 | 278,50 | 280,20 | 273,70 | 278,50 | -0,29% | 14.501,00 |
| 05.08.2026 | 284,65 | 284,70 | 277,80 | 279,30 | -0,57% | 24.786,00 |
| 04.08.2026 | 282,95 | 283,60 | 278,40 | 280,90 | -0,11% | 38.255,00 |
| 03.08.2026 | 272,70 | 281,70 | 268,70 | 281,20 | 5,65% | 29.965,00 |
| 31.07.2026 | 274,35 | 275,75 | 263,50 | 266,15 | 0,32% | 27.128,00 |
| 30.07.2026 | 261,65 | 268,20 | 261,00 | 265,30 | -0,51% | 39.830,00 |
| 29.07.2026 | 268,50 | 271,40 | 265,20 | 266,65 | -1,00% | 24.178,00 |
| 28.07.2026 | 268,45 | 270,75 | 264,70 | 269,35 | -0,44% | 20.675,00 |
| 27.07.2026 | 277,75 | 279,20 | 267,80 | 270,55 | -0,81% | 53.711,00 |
| 24.07.2026 | 284,60 | 285,60 | 271,20 | 272,75 | -3,40% | 78.291,00 |
| 23.07.2026 | 313,40 | 313,40 | 280,35 | 282,35 | -14,72% | 78.911,00 |
| 22.07.2026 | 330,30 | 332,90 | 328,55 | 331,10 | -0,78% | 13.301,00 |
| 21.07.2026 | 327,70 | 336,75 | 324,40 | 333,70 | 1,99% | 10.491,00 |
| 20.07.2026 | 332,30 | 337,85 | 327,00 | 327,20 | -1,19% | 14.702,00 |
| 17.07.2026 | 336,45 | 337,20 | 330,50 | 331,15 | -3,85% | 16.219,00 |
| 16.07.2026 | 343,90 | 345,20 | 337,05 | 344,40 | -0,79% | 15.268,00 |
| 15.07.2026 | 348,10 | 355,00 | 344,60 | 347,15 | -0,29% | 8.635,00 |
| 14.07.2026 | 346,90 | 351,10 | 345,65 | 348,15 | -0,07% | 14.869,00 |
| 13.07.2026 | 350,40 | 355,15 | 344,70 | 348,40 | -2,76% | 12.085,00 |
| 10.07.2026 | 354,00 | 361,05 | 351,85 | 358,30 | 3,39% | 14.876,00 |
| 09.07.2026 | 347,05 | 348,05 | 342,00 | 346,55 | 0,62% | 17.127,00 |
| 08.07.2026 | 351,10 | 353,20 | 343,00 | 344,40 | -2,99% | 14.556,00 |
| 07.07.2026 | 363,35 | 366,50 | 355,00 | 355,00 | -1,66% | 14.167,00 |
| 06.07.2026 | 349,20 | 361,00 | 342,65 | 361,00 | 3,05% | 22.090,00 |
| 03.07.2026 | 348,55 | 350,80 | 348,25 | 350,30 | 0,62% | 7.337,00 |
| 02.07.2026 | 370,45 | 383,00 | 344,95 | 348,15 | -8,18% | 51.250,00 |
| 01.07.2026 | 367,00 | 380,10 | 366,00 | 379,15 | 3,99% | 28.796,00 |
| 30.06.2026 | 359,80 | 364,85 | 354,30 | 364,60 | 4,34% | 21.858,00 |
| 29.06.2026 | 335,55 | 349,45 | 332,95 | 349,45 | 3,01% | 21.306,00 |
| 26.06.2026 | 325,25 | 339,25 | 322,90 | 339,25 | 2,74% | 20.293,00 |
| 25.06.2026 | 331,95 | 334,10 | 327,20 | 330,20 | -1,84% | 20.238,00 |
| 24.06.2026 | 337,65 | 339,20 | 334,50 | 336,40 | -0,36% | 16.967,00 |
| 23.06.2026 | 347,30 | 348,10 | 336,85 | 337,60 | -5,70% | 40.384,00 |
| 22.06.2026 | 344,35 | 361,60 | 343,50 | 358,00 | 3,59% | 23.441,00 |
| 19.06.2026 | 348,45 | 348,65 | 345,60 | 345,60 | 1,98% | 11.316,00 |
| 18.06.2026 | 346,00 | 348,80 | 335,60 | 338,90 | -1,55% | 17.993,00 |
| 17.06.2026 | 347,50 | 349,20 | 343,15 | 344,25 | -1,83% | 14.908,00 |
| 16.06.2026 | 349,50 | 355,00 | 345,80 | 350,65 | -0,79% | 21.663,00 |
| 15.06.2026 | 354,75 | 358,00 | 351,00 | 353,45 | 2,64% | 21.749,00 |
| 12.06.2026 | 343,10 | 349,20 | 339,15 | 344,35 | 2,81% | 30.211,00 |
| 11.06.2026 | 334,45 | 338,55 | 330,85 | 334,95 | 0,37% | 32.902,00 |
| 10.06.2026 | 340,50 | 343,10 | 332,10 | 333,70 | -2,26% | 26.510,00 |
| 09.06.2026 | 356,25 | 361,40 | 341,05 | 341,40 | -1,53% | 28.255,00 |
| 08.06.2026 | 340,10 | 350,40 | 339,50 | 346,70 | -0,56% | 25.709,00 |
| 05.06.2026 | 358,25 | 366,50 | 348,10 | 348,65 | -3,37% | 22.201,00 |
| 04.06.2026 | 363,00 | 366,30 | 359,65 | 360,80 | -2,04% | 19.078,00 |
| 03.06.2026 | 362,15 | 373,35 | 358,85 | 368,30 | 1,74% | 21.350,00 |
| 02.06.2026 | 357,65 | 363,70 | 355,45 | 362,00 | -0,71% | 15.231,00 |
| 01.06.2026 | 370,15 | 370,60 | 361,25 | 364,60 | -1,92% | 19.122,00 |
| 29.05.2026 | 378,65 | 378,95 | 367,85 | 371,75 | -1,89% | 14.305,00 |
| 28.05.2026 | 373,40 | 380,65 | 372,90 | 378,90 | 0,07% | 20.867,00 |
| 27.05.2026 | 372,35 | 382,85 | 372,35 | 378,65 | 1,66% | 27.903,00 |
| 26.05.2026 | 368,35 | 374,15 | 366,75 | 372,45 | 0,40% | 21.280,00 |
| 25.05.2026 | 371,50 | 373,50 | 370,95 | 370,95 | 0,80% | 8.185,00 |
| 22.05.2026 | 361,40 | 371,05 | 358,85 | 368,00 | 2,38% | 16.573,00 |
| 21.05.2026 | 363,80 | 368,30 | 356,80 | 359,45 | 1,27% | 35.916,00 |
| 20.05.2026 | 349,40 | 357,00 | 349,10 | 354,95 | 3,68% | 24.052,00 |
| 19.05.2026 | 350,50 | 352,30 | 339,85 | 342,35 | -2,76% | 17.544,00 |
| 18.05.2026 | 358,35 | 361,10 | 351,00 | 352,05 | -4,24% | 24.625,00 |
| 15.05.2026 | 374,00 | 374,85 | 365,20 | 367,65 | -4,28% | 37.535,00 |
| 14.05.2026 | 383,35 | 386,30 | 377,35 | 384,10 | -0,48% | 44.088,00 |
| 13.05.2026 | 372,15 | 385,95 | 367,90 | 385,95 | 5,83% | 29.081,00 |
| 12.05.2026 | 371,80 | 381,05 | 363,95 | 364,70 | -1,79% | 28.977,00 |
| 11.05.2026 | 361,75 | 371,35 | 353,90 | 371,35 | 1,77% | 27.567,00 |
| 08.05.2026 | 350,85 | 365,55 | 350,85 | 364,90 | 4,87% | 41.192,00 |
| 07.05.2026 | 338,50 | 353,40 | 338,45 | 347,95 | 4,04% | 42.017,00 |
| 06.05.2026 | 329,85 | 335,85 | 326,20 | 334,45 | -0,59% | 33.317,00 |
| 05.05.2026 | 336,05 | 343,40 | 335,05 | 336,45 | 1,71% | 33.612,00 |
| 04.05.2026 | 334,00 | 336,60 | 330,00 | 330,80 | 2,61% | 31.341,00 |
| 30.04.2026 | 317,30 | 323,60 | 315,15 | 322,40 | 0,77% | 16.696,00 |
| 29.04.2026 | 322,30 | 322,85 | 317,25 | 319,95 | -0,05% | 25.303,00 |
| 28.04.2026 | 321,10 | 326,70 | 318,55 | 320,10 | 2,42% | 25.781,00 |
| 27.04.2026 | 320,90 | 320,90 | 310,45 | 312,55 | -2,65% | 15.520,00 |
| 24.04.2026 | 320,40 | 326,90 | 317,50 | 321,05 | -0,53% | 31.863,00 |
| 23.04.2026 | 325,10 | 328,95 | 315,00 | 322,75 | -3,09% | 83.404,00 |
| 22.04.2026 | 332,30 | 334,95 | 328,95 | 333,05 | 0,29% | 16.835,00 |
| 21.04.2026 | 334,80 | 337,05 | 329,90 | 332,10 | -0,24% | 11.769,00 |
| 20.04.2026 | 338,20 | 345,10 | 330,65 | 332,90 | -3,67% | 25.884,00 |
| 17.04.2026 | 329,50 | 346,65 | 328,85 | 345,60 | 4,63% | 49.264,00 |
| 16.04.2026 | 335,50 | 338,15 | 324,60 | 330,30 | 0,08% | 56.716,00 |
| 15.04.2026 | 310,80 | 330,05 | 307,50 | 330,05 | 7,09% | 34.712,00 |
| 14.04.2026 | 303,55 | 308,30 | 301,10 | 308,20 | 2,85% | 19.931,00 |
| 13.04.2026 | 297,25 | 304,15 | 295,60 | 299,65 | 1,70% | 20.991,00 |
| 10.04.2026 | 296,00 | 298,40 | 294,00 | 294,65 | 0,56% | 19.167,00 |
| 09.04.2026 | 294,60 | 296,70 | 289,00 | 293,00 | -1,06% | 32.529,00 |
| 08.04.2026 | 311,60 | 312,65 | 295,85 | 296,15 | 1,13% | 52.157,00 |
| 07.04.2026 | 304,05 | 305,70 | 291,70 | 292,85 | -7,65% | 43.767,00 |
| 02.04.2026 | 322,90 | 324,40 | 315,05 | 317,10 | -3,57% | 36.180,00 |
| 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 |