347,675€
3,27%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 331,65 | 352,75 | 331,10 | 348,20 | 3,43% | 1.958,00 |
| 05.02.2026 | 344,35 | 346,25 | 328,00 | 336,65 | -1,85% | 909,00 |
| 04.02.2026 | 356,15 | 357,20 | 338,60 | 343,00 | -4,30% | 2.116,00 |
| 03.02.2026 | 361,95 | 362,30 | 351,00 | 358,40 | -0,28% | 2.063,00 |
| 02.02.2026 | 352,35 | 360,00 | 352,35 | 359,40 | -1,80% | 820,00 |
| 30.01.2026 | 357,20 | 368,40 | 353,40 | 366,00 | 5,29% | 3.241,00 |
| 29.01.2026 | 368,50 | 371,50 | 347,00 | 347,60 | -3,98% | 1.589,00 |
| 28.01.2026 | 361,05 | 368,55 | 358,90 | 362,00 | 0,95% | 1.212,00 |
| 27.01.2026 | 368,35 | 369,80 | 358,60 | 358,60 | -2,02% | 464,00 |
| 26.01.2026 | 372,25 | 375,50 | 366,00 | 366,00 | -4,36% | 378,00 |
| 23.01.2026 | 385,95 | 385,95 | 375,95 | 382,70 | 0,66% | 1.772,00 |
| 22.01.2026 | 371,35 | 382,00 | 369,95 | 380,20 | 2,83% | 927,00 |
| 21.01.2026 | 360,90 | 375,05 | 356,60 | 369,75 | 3,41% | 854,00 |
| 20.01.2026 | 367,00 | 367,00 | 357,10 | 357,55 | -3,40% | 2.092,00 |
| 19.01.2026 | 365,95 | 372,65 | 365,95 | 370,15 | -1,97% | 2.825,00 |
| 16.01.2026 | 379,45 | 383,05 | 376,00 | 377,60 | -0,12% | 351,00 |
| 15.01.2026 | 376,50 | 382,20 | 376,50 | 378,05 | 1,07% | 882,00 |
| 14.01.2026 | 383,00 | 383,65 | 373,00 | 374,05 | -2,09% | 945,00 |
| 13.01.2026 | 384,00 | 387,90 | 382,05 | 382,05 | -1,15% | 924,00 |
| 12.01.2026 | 380,40 | 388,50 | 376,50 | 386,50 | -0,27% | 1.838,00 |
| 09.01.2026 | 375,15 | 387,55 | 370,15 | 387,55 | 3,87% | 1.606,00 |
| 08.01.2026 | 366,50 | 376,10 | 365,00 | 373,10 | 0,58% | 1.571,00 |
| 07.01.2026 | 372,60 | 374,30 | 370,00 | 370,95 | -0,23% | 1.683,00 |
| 06.01.2026 | 386,00 | 386,00 | 367,85 | 371,80 | -4,65% | 1.810,00 |
| 05.01.2026 | 381,15 | 389,95 | 380,10 | 389,95 | 3,72% | 4.316,00 |
| 02.01.2026 | 389,90 | 393,70 | 371,30 | 375,95 | -4,39% | 1.907,00 |
| 30.12.2025 | 393,00 | 394,70 | 392,50 | 393,20 | 0,43% | 343,00 |
| 29.12.2025 | 401,95 | 401,95 | 390,00 | 391,50 | -4,86% | 2.730,00 |
| 23.12.2025 | 413,85 | 417,65 | 410,05 | 411,50 | -0,95% | 1.083,00 |
| 22.12.2025 | 412,35 | 422,90 | 412,35 | 415,45 | 0,95% | 2.780,00 |
| 19.12.2025 | 415,95 | 418,10 | 408,00 | 411,55 | -0,87% | 1.249,00 |
| 18.12.2025 | 402,45 | 417,55 | 399,90 | 415,15 | 4,00% | 1.196,00 |
| 17.12.2025 | 421,20 | 421,75 | 397,00 | 399,20 | -4,45% | 3.109,00 |
| 16.12.2025 | 398,30 | 417,80 | 398,15 | 417,80 | 2,40% | 4.475,00 |
| 15.12.2025 | 394,15 | 408,95 | 392,85 | 408,00 | 4,67% | 4.928,00 |
| 12.12.2025 | 379,50 | 394,95 | 376,95 | 389,80 | 2,84% | 2.586,00 |
| 11.12.2025 | 383,35 | 384,05 | 375,10 | 379,05 | -2,66% | 3.118,00 |
| 10.12.2025 | 385,50 | 389,40 | 382,05 | 389,40 | 1,39% | 451,00 |
| 09.12.2025 | 374,90 | 387,40 | 373,80 | 384,05 | 1,88% | 1.349,00 |
| 08.12.2025 | 388,80 | 388,80 | 375,00 | 376,95 | -4,16% | 1.299,00 |
| 05.12.2025 | 389,80 | 393,30 | 386,55 | 393,30 | 1,34% | 772,00 |
| 04.12.2025 | 383,20 | 388,10 | 381,15 | 388,10 | 1,34% | 251,00 |
| 03.12.2025 | 368,15 | 382,95 | 367,60 | 382,95 | 5,05% | 1.476,00 |
| 02.12.2025 | 368,00 | 375,10 | 364,55 | 364,55 | -0,68% | 1.163,00 |
| 01.12.2025 | 367,35 | 373,05 | 364,75 | 367,05 | -1,24% | 1.117,00 |
| 28.11.2025 | 368,70 | 372,05 | 368,50 | 371,65 | 1,46% | 462,00 |
| 27.11.2025 | 367,65 | 367,65 | 364,75 | 366,30 | -0,45% | 665,00 |
| 26.11.2025 | 364,50 | 367,95 | 361,00 | 367,95 | 2,61% | 407,00 |
| 25.11.2025 | 362,75 | 362,80 | 352,10 | 358,60 | -1,06% | 870,00 |
| 24.11.2025 | 343,90 | 364,40 | 343,90 | 362,45 | 5,61% | 2.299,00 |
| 21.11.2025 | 343,00 | 348,35 | 333,95 | 343,20 | -0,09% | 1.127,00 |
| 20.11.2025 | 358,20 | 371,75 | 343,50 | 343,50 | -1,18% | 2.667,00 |
| 19.11.2025 | 345,50 | 355,00 | 345,00 | 347,60 | -0,84% | 1.777,00 |
| 18.11.2025 | 347,25 | 353,20 | 339,35 | 350,55 | 0,01% | 2.040,00 |
| 17.11.2025 | 350,50 | 362,75 | 342,95 | 350,50 | 0,07% | 1.404,00 |
| 14.11.2025 | 339,25 | 353,50 | 327,20 | 350,25 | 1,89% | 5.224,00 |
| 13.11.2025 | 373,00 | 374,40 | 341,60 | 343,75 | -7,48% | 4.467,00 |
| 12.11.2025 | 380,75 | 382,50 | 369,20 | 371,55 | -1,56% | 1.410,00 |
| 11.11.2025 | 383,15 | 383,15 | 374,00 | 377,45 | -1,85% | 1.280,00 |
| 10.11.2025 | 380,90 | 388,05 | 376,90 | 384,55 | 1,84% | 3.146,00 |
| 07.11.2025 | 392,45 | 396,55 | 364,20 | 377,60 | -2,16% | 3.435,00 |
| 06.11.2025 | 399,80 | 405,00 | 378,70 | 385,95 | -4,11% | 3.100,00 |
| 05.11.2025 | 389,60 | 405,85 | 385,00 | 402,50 | 2,82% | 1.379,00 |
| 04.11.2025 | 398,15 | 400,85 | 388,90 | 391,45 | -3,82% | 1.629,00 |
| 03.11.2025 | 397,20 | 411,00 | 392,85 | 407,00 | 4,72% | 4.751,00 |
| 31.10.2025 | 382,50 | 396,40 | 382,50 | 388,65 | 1,91% | 2.911,00 |
| 30.10.2025 | 393,05 | 395,90 | 380,60 | 381,35 | -3,74% | 2.484,00 |
| 29.10.2025 | 397,05 | 399,90 | 392,10 | 396,15 | 0,53% | 1.203,00 |
| 28.10.2025 | 389,85 | 400,00 | 386,05 | 394,05 | 1,83% | 1.764,00 |
| 27.10.2025 | 376,65 | 395,00 | 375,00 | 386,95 | 4,02% | 3.162,00 |
| 24.10.2025 | 384,05 | 386,80 | 371,55 | 372,00 | -2,81% | 1.598,00 |
| 23.10.2025 | 364,15 | 386,50 | 359,95 | 382,75 | 0,95% | 2.027,00 |
| 22.10.2025 | 382,05 | 384,80 | 370,55 | 379,15 | -1,12% | 2.643,00 |
| 21.10.2025 | 383,40 | 386,40 | 380,60 | 383,45 | 0,03% | 1.033,00 |
| 20.10.2025 | 379,65 | 384,60 | 377,85 | 383,35 | 1,87% | 1.358,00 |
| 17.10.2025 | 361,45 | 377,70 | 353,70 | 376,30 | 4,05% | 1.871,00 |
| 16.10.2025 | 371,00 | 374,90 | 361,65 | 361,65 | -2,66% | 1.145,00 |
| 15.10.2025 | 372,95 | 375,20 | 367,50 | 371,55 | 0,09% | 1.256,00 |
| 14.10.2025 | 366,80 | 372,50 | 362,00 | 371,20 | -1,43% | 766,00 |
| 13.10.2025 | 362,70 | 376,60 | 360,10 | 376,60 | 5,56% | 3.021,00 |
| 10.10.2025 | 373,85 | 382,50 | 355,00 | 356,75 | -5,50% | 2.789,00 |
| 09.10.2025 | 373,75 | 377,95 | 369,30 | 377,50 | 0,40% | 1.424,00 |
| 08.10.2025 | 374,65 | 379,15 | 367,05 | 376,00 | 0,75% | 2.439,00 |
| 07.10.2025 | 388,35 | 389,40 | 372,50 | 373,20 | -3,25% | 2.093,00 |
| 06.10.2025 | 372,95 | 386,65 | 371,85 | 385,75 | 8,10% | 1.539,00 |
| 03.10.2025 | 374,75 | 379,95 | 356,85 | 356,85 | -4,59% | 3.201,00 |
| 02.10.2025 | 393,55 | 405,05 | 373,20 | 374,00 | -4,94% | 6.989,00 |
| 01.10.2025 | 375,70 | 393,45 | 371,85 | 393,45 | 4,09% | 2.822,00 |
| 30.09.2025 | 377,50 | 378,00 | 370,00 | 378,00 | 0,37% | 2.406,00 |
| 29.09.2025 | 377,15 | 383,75 | 375,25 | 376,60 | 0,63% | 2.100,00 |
| 26.09.2025 | 363,40 | 375,30 | 354,80 | 374,25 | 2,96% | 3.335,00 |
| 25.09.2025 | 377,25 | 379,05 | 360,00 | 363,50 | -3,67% | 4.709,00 |
| 24.09.2025 | 360,95 | 377,40 | 360,95 | 377,35 | 4,51% | 2.482,00 |
| 23.09.2025 | 369,00 | 374,00 | 359,05 | 361,05 | -1,81% | 2.629,00 |
| 22.09.2025 | 367,20 | 378,00 | 364,10 | 367,70 | 1,56% | 4.478,00 |
| 19.09.2025 | 355,00 | 363,60 | 351,55 | 362,05 | 1,53% | 2.968,00 |
| 18.09.2025 | 364,80 | 366,45 | 355,15 | 356,60 | -1,08% | 2.604,00 |
| 17.09.2025 | 355,00 | 362,00 | 345,95 | 360,50 | 1,21% | 2.382,00 |
| 16.09.2025 | 354,80 | 357,15 | 348,85 | 356,20 | 2,36% | 2.227,00 |
| 15.09.2025 | 343,00 | 365,50 | 339,30 | 348,00 | 3,05% | 12.338,00 |