263,150€
-1,37%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2025 | 264,52 | 265,70 | 261,17 | 263,15 | -1,37% | 1.020,00 |
| 25.03.2025 | 262,70 | 269,30 | 250,85 | 266,80 | 2,64% | 8.817,00 |
| 24.03.2025 | 235,25 | 259,95 | 235,00 | 259,95 | 13,32% | 10.003,00 |
| 21.03.2025 | 220,10 | 230,55 | 215,30 | 229,40 | 5,59% | 3.015,00 |
| 20.03.2025 | 220,95 | 221,65 | 213,45 | 217,25 | 0,53% | 2.079,00 |
| 19.03.2025 | 207,60 | 219,55 | 207,60 | 216,10 | 4,80% | 5.082,00 |
| 18.03.2025 | 214,55 | 216,80 | 204,00 | 206,20 | -4,89% | 7.957,00 |
| 17.03.2025 | 227,40 | 227,90 | 213,35 | 216,80 | -5,55% | 9.860,00 |
| 14.03.2025 | 223,30 | 230,90 | 222,00 | 229,55 | 3,70% | 6.835,00 |
| 13.03.2025 | 227,30 | 229,95 | 215,00 | 221,35 | -3,28% | 7.765,00 |
| 12.03.2025 | 215,55 | 231,20 | 214,35 | 228,85 | 8,20% | 17.490,00 |
| 11.03.2025 | 205,55 | 215,80 | 200,45 | 211,50 | 4,08% | 18.534,00 |
| 10.03.2025 | 237,15 | 238,00 | 203,05 | 203,20 | -15,91% | 16.448,00 |
| 07.03.2025 | 240,10 | 244,00 | 231,95 | 241,65 | -1,19% | 12.066,00 |
| 06.03.2025 | 258,15 | 258,40 | 241,00 | 244,55 | -5,14% | 5.675,00 |
| 05.03.2025 | 262,60 | 263,60 | 249,45 | 257,80 | 1,00% | 5.003,00 |
| 04.03.2025 | 268,10 | 270,95 | 249,65 | 255,25 | -3,68% | 13.704,00 |
| 03.03.2025 | 285,60 | 290,85 | 265,00 | 265,00 | -5,54% | 9.013,00 |
| 28.02.2025 | 265,70 | 283,15 | 263,90 | 280,55 | 3,52% | 6.031,00 |
| 27.02.2025 | 276,95 | 284,95 | 270,45 | 271,00 | -2,45% | 8.192,00 |
| 26.02.2025 | 291,05 | 295,85 | 275,00 | 277,80 | -3,04% | 6.475,00 |
| 25.02.2025 | 312,15 | 317,05 | 283,00 | 286,50 | -9,72% | 9.810,00 |
| 24.02.2025 | 320,80 | 330,20 | 310,30 | 317,35 | -1,57% | 5.326,00 |
| 21.02.2025 | 335,45 | 340,70 | 320,00 | 322,40 | -3,46% | 3.568,00 |
| 20.02.2025 | 346,45 | 347,70 | 333,95 | 333,95 | -3,05% | 2.450,00 |
| 19.02.2025 | 337,20 | 351,00 | 337,20 | 344,45 | 2,12% | 2.244,00 |
| 18.02.2025 | 336,40 | 345,00 | 335,90 | 337,30 | 1,20% | 1.641,00 |
| 17.02.2025 | 335,85 | 338,55 | 331,40 | 333,30 | -1,35% | 4.956,00 |
| 14.02.2025 | 343,85 | 346,85 | 331,90 | 337,85 | -0,71% | 3.709,00 |
| 13.02.2025 | 329,00 | 343,60 | 325,80 | 340,25 | 4,79% | 5.187,00 |
| 12.02.2025 | 315,30 | 333,45 | 308,55 | 324,70 | 2,70% | 11.784,00 |
| 11.02.2025 | 338,55 | 339,10 | 313,50 | 316,15 | -7,30% | 33.833,00 |
| 10.02.2025 | 345,60 | 350,90 | 340,00 | 341,05 | -2,56% | 9.995,00 |
| 07.02.2025 | 355,10 | 365,00 | 349,50 | 350,00 | -2,70% | 9.928,00 |
| 06.02.2025 | 364,10 | 364,80 | 350,00 | 359,70 | -0,92% | 16.894,00 |
| 05.02.2025 | 372,30 | 373,65 | 361,45 | 363,05 | -3,53% | 3.331,00 |
| 04.02.2025 | 371,10 | 377,60 | 366,85 | 376,35 | 0,97% | 2.047,00 |
| 03.02.2025 | 373,05 | 386,50 | 364,95 | 372,75 | -4,92% | 5.765,00 |
| 31.01.2025 | 387,95 | 403,35 | 384,25 | 392,05 | 1,94% | 2.374,00 |
| 30.01.2025 | 388,15 | 393,85 | 369,85 | 384,60 | 2,68% | 4.219,00 |
| 29.01.2025 | 381,55 | 384,05 | 369,00 | 374,55 | -2,26% | 2.781,00 |
| 28.01.2025 | 379,20 | 383,95 | 370,00 | 383,20 | 1,26% | 2.401,00 |
| 27.01.2025 | 373,85 | 386,95 | 363,00 | 378,45 | -2,31% | 12.071,00 |
| 24.01.2025 | 396,90 | 397,80 | 387,40 | 387,40 | -1,48% | 4.326,00 |
| 23.01.2025 | 398,00 | 400,55 | 393,15 | 393,20 | -1,28% | 1.907,00 |
| 22.01.2025 | 406,55 | 409,45 | 398,30 | 398,30 | -1,04% | 3.718,00 |
| 21.01.2025 | 415,05 | 421,70 | 390,95 | 402,50 | -2,35% | 6.638,00 |
| 20.01.2025 | 420,95 | 424,95 | 407,45 | 412,20 | -0,58% | 7.925,00 |
| 17.01.2025 | 402,55 | 427,35 | 402,20 | 414,60 | 3,39% | 7.075,00 |
| 16.01.2025 | 412,65 | 416,90 | 397,75 | 401,00 | -3,71% | 5.806,00 |
| 15.01.2025 | 386,00 | 416,50 | 383,40 | 416,45 | 8,45% | 4.315,00 |
| 14.01.2025 | 404,45 | 410,05 | 383,00 | 384,00 | -2,48% | 5.595,00 |
| 13.01.2025 | 380,00 | 393,75 | 372,45 | 393,75 | 2,13% | 5.698,00 |
| 10.01.2025 | 384,00 | 387,75 | 375,40 | 385,55 | 1,98% | 5.348,00 |
| 09.01.2025 | 383,00 | 384,50 | 378,00 | 378,05 | -1,41% | 2.094,00 |
| 08.01.2025 | 379,80 | 390,35 | 376,10 | 383,45 | 1,20% | 5.116,00 |
| 07.01.2025 | 393,00 | 398,05 | 377,80 | 378,90 | -4,06% | 5.629,00 |
| 06.01.2025 | 400,90 | 409,65 | 387,90 | 394,95 | -1,02% | 6.310,00 |
| 03.01.2025 | 369,20 | 399,00 | 367,00 | 399,00 | 7,94% | 6.278,00 |
| 02.01.2025 | 391,05 | 398,95 | 363,30 | 369,65 | -8,83% | 18.338,00 |
| 30.12.2024 | 411,10 | 412,10 | 402,05 | 405,45 | -2,21% | 2.629,00 |
| 27.12.2024 | 435,75 | 436,05 | 410,00 | 414,60 | 0,63% | 7.302,00 |
| 23.12.2024 | 410,05 | 418,65 | 401,65 | 412,00 | 2,28% | 3.912,00 |
| 20.12.2024 | 413,10 | 428,05 | 394,40 | 402,80 | -3,82% | 17.471,00 |
| 19.12.2024 | 424,95 | 438,00 | 405,00 | 418,80 | -2,14% | 17.455,00 |
| 18.12.2024 | 448,80 | 465,25 | 421,00 | 427,95 | -6,82% | 18.657,00 |
| 17.12.2024 | 449,45 | 460,00 | 435,35 | 459,25 | 4,80% | 20.659,00 |
| 16.12.2024 | 418,00 | 439,50 | 415,80 | 438,20 | 5,69% | 18.709,00 |
| 13.12.2024 | 400,60 | 414,60 | 397,50 | 414,60 | 3,24% | 10.206,00 |
| 12.12.2024 | 405,60 | 409,80 | 396,60 | 401,60 | -0,70% | 11.377,00 |
| 11.12.2024 | 382,15 | 404,45 | 382,10 | 404,45 | 5,95% | 11.252,00 |
| 10.12.2024 | 371,75 | 389,50 | 369,55 | 381,75 | 3,34% | 9.680,00 |
| 09.12.2024 | 380,15 | 381,40 | 357,75 | 369,40 | 0,93% | 13.099,00 |
| 06.12.2024 | 351,95 | 366,00 | 350,25 | 366,00 | 4,72% | 13.931,00 |
| 05.12.2024 | 339,00 | 354,30 | 338,00 | 349,50 | 2,79% | 10.239,00 |
| 04.12.2024 | 334,00 | 340,00 | 332,70 | 340,00 | 2,35% | 5.414,00 |
| 03.12.2024 | 336,20 | 337,95 | 330,80 | 332,20 | -2,48% | 7.902,00 |
| 02.12.2024 | 332,10 | 341,95 | 331,00 | 340,65 | 4,57% | 7.241,00 |
| 29.11.2024 | 316,20 | 326,95 | 316,20 | 325,75 | 2,71% | 2.313,00 |
| 28.11.2024 | 315,25 | 318,90 | 315,25 | 317,15 | 0,52% | 1.358,00 |
| 27.11.2024 | 324,30 | 324,30 | 309,80 | 315,50 | -2,00% | 4.003,00 |
| 26.11.2024 | 321,90 | 330,00 | 319,10 | 321,95 | -0,94% | 2.142,00 |
| 25.11.2024 | 340,20 | 344,90 | 325,00 | 325,00 | -4,14% | 7.431,00 |
| 22.11.2024 | 323,55 | 342,00 | 323,55 | 339,05 | 4,27% | 9.252,00 |
| 21.11.2024 | 322,20 | 329,40 | 320,00 | 325,15 | 0,06% | 2.857,00 |
| 20.11.2024 | 325,85 | 328,30 | 318,00 | 324,95 | -0,21% | 3.417,00 |
| 19.11.2024 | 321,85 | 327,70 | 314,80 | 325,65 | 2,45% | 11.285,00 |
| 18.11.2024 | 318,45 | 330,15 | 312,40 | 317,85 | 4,47% | 22.037,00 |
| 15.11.2024 | 289,45 | 307,90 | 285,95 | 304,25 | 3,05% | 13.554,00 |
| 14.11.2024 | 310,10 | 316,40 | 294,05 | 295,25 | -5,29% | 13.382,00 |
| 13.11.2024 | 309,05 | 324,80 | 304,45 | 311,75 | 0,74% | 15.544,00 |
| 12.11.2024 | 338,90 | 340,95 | 305,05 | 309,45 | -5,66% | 31.631,00 |
| 11.11.2024 | 312,10 | 335,60 | 307,75 | 328,00 | 9,37% | 44.701,00 |
| 08.11.2024 | 277,15 | 306,40 | 273,00 | 299,90 | 8,74% | 23.777,00 |
| 07.11.2024 | 266,00 | 277,85 | 264,10 | 275,80 | 2,57% | 34.795,00 |
| 06.11.2024 | 265,85 | 269,95 | 255,00 | 268,90 | 16,23% | 39.379,00 |
| 05.11.2024 | 226,15 | 233,25 | 225,30 | 231,35 | 3,63% | 4.201,00 |
| 04.11.2024 | 229,00 | 229,80 | 220,00 | 223,25 | -2,70% | 4.498,00 |
| 01.11.2024 | 230,50 | 233,35 | 227,95 | 229,45 | 0,00% | 2.606,00 |
| 31.10.2024 | 235,10 | 237,70 | 229,45 | 229,45 | -3,19% | 3.446,00 |