157,240€
-4,04%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 161,30 | 162,72 | 156,48 | 157,24 | -4,04% | 47.917,00 |
10.06.2024 | 164,98 | 166,10 | 163,34 | 163,86 | -0,75% | 51.225,00 |
07.06.2024 | 163,24 | 165,72 | 162,14 | 165,10 | 2,76% | 38.951,00 |
06.06.2024 | 160,56 | 162,54 | 158,98 | 160,66 | -0,59% | 25.385,00 |
05.06.2024 | 161,10 | 162,24 | 158,44 | 161,62 | 0,04% | 25.258,00 |
04.06.2024 | 162,02 | 163,14 | 160,18 | 161,56 | -1,70% | 51.789,00 |
03.06.2024 | 163,68 | 168,30 | 163,40 | 164,36 | 1,76% | 37.475,00 |
31.05.2024 | 164,48 | 166,00 | 161,46 | 161,52 | -0,94% | 30.481,00 |
30.05.2024 | 162,02 | 168,50 | 161,42 | 163,06 | 0,74% | 37.964,00 |
29.05.2024 | 161,36 | 164,34 | 160,50 | 161,86 | -0,01% | 24.383,00 |
28.05.2024 | 163,62 | 164,80 | 159,30 | 161,88 | -0,94% | 40.913,00 |
27.05.2024 | 164,36 | 164,36 | 161,58 | 163,42 | -0,66% | 77.967,00 |
24.05.2024 | 161,64 | 165,24 | 160,32 | 164,50 | 0,80% | 41.505,00 |
23.05.2024 | 166,66 | 168,28 | 162,00 | 163,20 | -2,16% | 41.359,00 |
22.05.2024 | 169,90 | 169,96 | 166,58 | 166,80 | 1,31% | 60.104,00 |
21.05.2024 | 160,26 | 165,56 | 159,10 | 164,64 | 2,49% | 41.682,00 |
20.05.2024 | 163,64 | 164,48 | 160,00 | 160,64 | -1,85% | 23.162,00 |
17.05.2024 | 160,84 | 164,00 | 159,30 | 163,66 | 2,13% | 27.081,00 |
16.05.2024 | 160,54 | 161,64 | 157,90 | 160,24 | -0,52% | 24.634,00 |
15.05.2024 | 164,44 | 167,46 | 159,70 | 161,08 | -2,13% | 78.424,00 |
14.05.2024 | 159,92 | 165,78 | 158,72 | 164,58 | 3,03% | 49.076,00 |
13.05.2024 | 157,00 | 162,40 | 156,50 | 159,74 | 1,81% | 37.272,00 |
10.05.2024 | 160,58 | 161,68 | 156,00 | 156,90 | -2,17% | 42.001,00 |
09.05.2024 | 162,12 | 163,36 | 159,82 | 160,38 | -1,53% | 35.805,00 |
08.05.2024 | 165,40 | 165,86 | 158,36 | 162,88 | -2,02% | 83.280,00 |
07.05.2024 | 171,82 | 172,24 | 165,30 | 166,24 | -2,48% | 73.357,00 |
06.05.2024 | 169,74 | 173,72 | 168,96 | 170,46 | 2,08% | 45.967,00 |
03.05.2024 | 167,88 | 171,14 | 165,74 | 166,98 | -0,64% | 65.735,00 |
02.05.2024 | 169,00 | 173,20 | 164,78 | 168,06 | -2,97% | 89.179,00 |
30.04.2024 | 180,72 | 180,96 | 171,90 | 173,20 | -3,07% | 157.816,00 |
29.04.2024 | 163,52 | 180,18 | 163,52 | 178,68 | 11,40% | 409.253,00 |
26.04.2024 | 161,50 | 161,84 | 156,26 | 160,40 | 3,67% | 107.756,00 |
25.04.2024 | 149,80 | 155,70 | 147,88 | 154,72 | 2,49% | 120.429,00 |
24.04.2024 | 152,22 | 156,88 | 148,14 | 150,96 | 11,16% | 385.905,00 |
23.04.2024 | 132,32 | 136,50 | 132,24 | 135,80 | 2,69% | 122.786,00 |
22.04.2024 | 135,40 | 136,40 | 130,72 | 132,24 | -5,80% | 176.216,00 |
19.04.2024 | 138,66 | 141,38 | 136,90 | 140,38 | -0,71% | 122.377,00 |
18.04.2024 | 146,00 | 146,06 | 139,66 | 141,38 | -3,23% | 93.905,00 |
17.04.2024 | 148,10 | 150,06 | 144,62 | 146,10 | -1,80% | 58.300,00 |
16.04.2024 | 150,78 | 151,14 | 144,72 | 148,78 | -4,90% | 171.280,00 |
15.04.2024 | 160,58 | 161,40 | 154,70 | 156,44 | -3,65% | 69.973,00 |
12.04.2024 | 162,76 | 163,40 | 161,26 | 162,36 | 1,53% | 38.418,00 |
11.04.2024 | 160,38 | 162,00 | 157,40 | 159,92 | -0,21% | 47.701,00 |
10.04.2024 | 163,30 | 164,30 | 158,90 | 160,26 | -0,61% | 57.686,00 |
09.04.2024 | 159,10 | 164,64 | 158,00 | 161,24 | 0,91% | 57.821,00 |
08.04.2024 | 157,00 | 160,72 | 154,70 | 159,78 | 5,30% | 97.590,00 |
05.04.2024 | 158,80 | 159,22 | 148,98 | 151,74 | -4,35% | 82.295,00 |
04.04.2024 | 156,26 | 158,64 | 154,60 | 158,64 | 2,19% | 76.952,00 |
03.04.2024 | 154,40 | 155,60 | 151,36 | 155,24 | 0,90% | 76.856,00 |
02.04.2024 | 162,88 | 162,88 | 150,56 | 153,86 | -6,42% | 141.706,00 |
28.03.2024 | 167,22 | 167,68 | 162,58 | 164,42 | -1,70% | 74.062,00 |
27.03.2024 | 165,60 | 167,96 | 162,78 | 167,26 | 0,07% | 77.158,00 |
26.03.2024 | 162,72 | 169,90 | 162,32 | 167,14 | 4,92% | 143.646,00 |
25.03.2024 | 156,36 | 161,72 | 155,00 | 159,30 | 1,62% | 95.741,00 |
22.03.2024 | 159,84 | 159,84 | 152,98 | 156,76 | -2,26% | 113.692,00 |
21.03.2024 | 162,96 | 163,48 | 159,78 | 160,38 | 1,22% | 65.229,00 |
20.03.2024 | 159,02 | 160,68 | 157,50 | 158,44 | 0,14% | 62.072,00 |
19.03.2024 | 160,54 | 161,90 | 154,46 | 158,22 | -0,58% | 85.696,00 |
18.03.2024 | 153,46 | 160,36 | 152,54 | 159,14 | 7,11% | 150.581,00 |
15.03.2024 | 150,22 | 151,64 | 148,00 | 148,58 | -0,81% | 122.344,00 |
14.03.2024 | 153,98 | 156,52 | 148,76 | 149,80 | -4,28% | 194.647,00 |
13.03.2024 | 162,92 | 163,00 | 155,84 | 156,50 | -3,96% | 161.099,00 |
12.03.2024 | 164,22 | 164,84 | 158,08 | 162,96 | -0,46% | 94.608,00 |
11.03.2024 | 161,44 | 167,46 | 159,98 | 163,72 | 2,07% | 90.849,00 |
08.03.2024 | 164,36 | 167,38 | 159,82 | 160,40 | -0,77% | 64.059,00 |
07.03.2024 | 160,12 | 164,78 | 158,06 | 161,64 | -0,09% | 96.467,00 |
06.03.2024 | 168,00 | 169,04 | 159,70 | 161,78 | -1,65% | 121.266,00 |
05.03.2024 | 171,00 | 171,00 | 163,54 | 164,50 | -6,11% | 163.684,00 |
04.03.2024 | 186,00 | 187,02 | 175,14 | 175,20 | -5,43% | 96.839,00 |
01.03.2024 | 186,68 | 187,18 | 183,56 | 185,26 | 0,41% | 32.891,00 |
29.02.2024 | 186,58 | 189,20 | 184,50 | 184,50 | -1,93% | 75.913,00 |
28.02.2024 | 185,74 | 189,32 | 183,32 | 188,14 | 0,99% | 48.766,00 |
27.02.2024 | 183,58 | 189,52 | 183,50 | 186,30 | 1,17% | 67.321,00 |
26.02.2024 | 176,96 | 184,40 | 175,38 | 184,14 | 2,45% | 97.182,00 |
23.02.2024 | 181,00 | 182,00 | 178,86 | 179,74 | -0,08% | 43.331,00 |
22.02.2024 | 181,54 | 182,50 | 177,00 | 179,88 | 0,11% | 73.783,00 |
21.02.2024 | 178,30 | 184,30 | 177,32 | 179,68 | 1,23% | 54.264,00 |
20.02.2024 | 183,50 | 183,90 | 176,78 | 177,50 | -3,45% | 85.211,00 |
19.02.2024 | 185,02 | 185,02 | 183,34 | 183,84 | -1,71% | 21.841,00 |
16.02.2024 | 188,60 | 190,84 | 183,20 | 187,04 | 3,85% | 94.489,00 |
15.02.2024 | 177,18 | 181,58 | 175,42 | 180,10 | 4,15% | 58.930,00 |
14.02.2024 | 172,98 | 174,40 | 171,16 | 172,92 | 0,39% | 51.318,00 |
13.02.2024 | 175,02 | 175,42 | 170,08 | 172,24 | -3,08% | 57.773,00 |
12.02.2024 | 179,22 | 181,38 | 176,82 | 177,72 | 0,34% | 71.100,00 |
09.02.2024 | 176,10 | 180,00 | 175,92 | 177,12 | -0,29% | 48.632,00 |
08.02.2024 | 174,78 | 177,64 | 172,70 | 177,64 | 2,26% | 39.497,00 |
07.02.2024 | 172,90 | 176,92 | 169,68 | 173,72 | 1,70% | 93.225,00 |
06.02.2024 | 167,04 | 172,86 | 163,74 | 170,82 | 2,88% | 101.395,00 |
05.02.2024 | 173,28 | 173,60 | 163,26 | 166,04 | -2,26% | 73.497,00 |
02.02.2024 | 174,48 | 174,98 | 168,92 | 169,88 | -0,69% | 85.614,00 |
01.02.2024 | 175,40 | 177,24 | 170,02 | 171,06 | -2,36% | 76.117,00 |
31.01.2024 | 172,40 | 176,20 | 170,82 | 175,20 | -1,63% | 97.936,00 |
30.01.2024 | 179,00 | 181,10 | 177,28 | 178,10 | 1,44% | 136.738,00 |
29.01.2024 | 171,48 | 176,68 | 170,08 | 175,58 | 3,22% | 102.189,00 |
26.01.2024 | 170,00 | 171,42 | 168,04 | 170,10 | -0,77% | 223.836,00 |
25.01.2024 | 179,82 | 179,98 | 170,76 | 171,42 | -11,38% | 215.554,00 |
24.01.2024 | 194,52 | 195,98 | 191,34 | 193,44 | 0,23% | 41.502,00 |
23.01.2024 | 191,42 | 198,46 | 190,94 | 193,00 | 0,43% | 56.473,00 |
22.01.2024 | 195,92 | 199,94 | 191,72 | 192,18 | 0,02% | 73.149,00 |
19.01.2024 | 194,80 | 196,00 | 191,04 | 192,14 | -1,70% | 86.720,00 |