331,975€
4,64%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 316,00 | 331,60 | 315,90 | 331,30 | 4,43% | 18.790,00 |
| 01.10.2026 | 315,20 | 319,50 | 313,70 | 317,25 | 3,44% | 21.316,00 |
| 30.09.2026 | 312,20 | 312,90 | 304,80 | 306,70 | -1,87% | 12.737,00 |
| 29.09.2026 | 315,10 | 316,65 | 310,35 | 312,55 | -1,37% | 8.699,00 |
| 28.09.2026 | 325,15 | 326,35 | 316,50 | 316,90 | -2,54% | 11.623,00 |
| 25.09.2026 | 334,15 | 339,00 | 323,05 | 325,15 | -1,89% | 26.459,00 |
| 24.09.2026 | 331,60 | 335,40 | 329,35 | 331,40 | -0,76% | 10.814,00 |
| 23.09.2026 | 332,45 | 339,15 | 330,95 | 333,95 | 1,55% | 15.961,00 |
| 22.09.2026 | 327,80 | 331,75 | 325,80 | 328,85 | 0,83% | 16.816,00 |
| 21.09.2026 | 320,50 | 329,50 | 320,25 | 326,15 | 3,31% | 26.878,00 |
| 18.09.2026 | 321,15 | 323,35 | 314,85 | 315,70 | -1,19% | 23.234,00 |
| 17.09.2026 | 315,15 | 325,15 | 315,10 | 319,50 | 1,78% | 24.495,00 |
| 16.09.2026 | 309,90 | 316,10 | 308,50 | 313,90 | 0,48% | 16.284,00 |
| 15.09.2026 | 311,15 | 313,55 | 307,55 | 312,40 | -0,35% | 15.177,00 |
| 14.09.2026 | 311,45 | 318,70 | 309,75 | 313,50 | -0,56% | 30.059,00 |
| 11.09.2026 | 314,50 | 317,35 | 310,85 | 315,25 | 0,19% | 15.847,00 |
| 10.09.2026 | 315,25 | 317,65 | 309,70 | 314,65 | -0,88% | 23.240,00 |
| 09.09.2026 | 315,55 | 322,00 | 312,25 | 317,45 | 0,76% | 24.082,00 |
| 08.09.2026 | 305,35 | 316,30 | 303,40 | 315,05 | 3,38% | 22.221,00 |
| 07.09.2026 | 304,40 | 306,80 | 303,40 | 304,75 | 0,20% | 19.569,00 |
| 04.09.2026 | 318,85 | 319,45 | 303,00 | 304,15 | -7,30% | 54.905,00 |
| 03.09.2026 | 308,90 | 328,50 | 308,90 | 328,10 | 7,45% | 37.316,00 |
| 02.09.2026 | 308,90 | 311,15 | 302,05 | 305,35 | -1,67% | 15.395,00 |
| 01.09.2026 | 316,70 | 316,85 | 304,75 | 310,55 | -0,75% | 21.946,00 |
| 31.08.2026 | 301,45 | 315,00 | 297,90 | 312,90 | 3,18% | 31.003,00 |
| 28.08.2026 | 305,25 | 308,00 | 302,50 | 303,25 | 0,21% | 11.909,00 |
| 27.08.2026 | 297,35 | 303,80 | 296,50 | 302,60 | 2,63% | 26.520,00 |
| 26.08.2026 | 300,35 | 301,65 | 293,95 | 294,85 | -2,72% | 24.595,00 |
| 25.08.2026 | 301,70 | 303,45 | 299,50 | 303,10 | -0,79% | 11.729,00 |
| 24.08.2026 | 310,15 | 311,00 | 301,70 | 305,50 | -0,86% | 24.745,00 |
| 21.08.2026 | 297,25 | 311,75 | 297,20 | 308,15 | 4,74% | 43.172,00 |
| 20.08.2026 | 301,10 | 301,20 | 290,70 | 294,20 | -1,24% | 28.856,00 |
| 19.08.2026 | 289,05 | 298,10 | 288,40 | 297,90 | 2,30% | 16.724,00 |
| 18.08.2026 | 291,15 | 293,55 | 286,40 | 291,20 | -0,68% | 24.940,00 |
| 17.08.2026 | 297,30 | 297,30 | 291,45 | 293,20 | 0,83% | 15.140,00 |
| 14.08.2026 | 294,70 | 303,10 | 289,75 | 290,80 | 0,57% | 31.305,00 |
| 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 |