318,150€
-3,02%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 329,40 | 332,10 | 316,15 | 316,15 | -3,63% | 1.018,00 |
| 19.03.2026 | 342,80 | 342,80 | 327,80 | 328,05 | -3,66% | 652,00 |
| 18.03.2026 | 347,95 | 349,50 | 340,50 | 340,50 | -1,33% | 1.574,00 |
| 17.03.2026 | 342,30 | 345,70 | 341,90 | 345,10 | 0,15% | 1.021,00 |
| 16.03.2026 | 345,45 | 350,05 | 343,90 | 344,60 | -0,01% | 472,00 |
| 13.03.2026 | 344,50 | 348,65 | 343,55 | 344,65 | -0,62% | 308,00 |
| 12.03.2026 | 351,15 | 353,90 | 344,40 | 346,80 | -1,52% | 325,00 |
| 11.03.2026 | 343,25 | 355,95 | 341,80 | 352,15 | 1,31% | 742,00 |
| 10.03.2026 | 341,05 | 348,90 | 341,05 | 347,60 | 1,24% | 169,00 |
| 09.03.2026 | 336,15 | 343,50 | 330,65 | 343,35 | 0,29% | 1.010,00 |
| 06.03.2026 | 348,80 | 350,10 | 341,40 | 342,35 | -0,64% | 804,00 |
| 05.03.2026 | 348,20 | 351,00 | 344,55 | 344,55 | -1,16% | 144,00 |
| 04.03.2026 | 335,75 | 350,40 | 332,25 | 348,60 | 2,83% | 559,00 |
| 03.03.2026 | 339,75 | 340,00 | 333,30 | 339,00 | -1,24% | 1.145,00 |
| 02.03.2026 | 331,60 | 347,85 | 330,80 | 343,25 | 1,54% | 4.116,00 |
| 27.02.2026 | 344,10 | 346,35 | 336,70 | 338,05 | -2,64% | 628,00 |
| 26.02.2026 | 350,10 | 351,95 | 347,20 | 347,20 | -0,86% | 798,00 |
| 25.02.2026 | 346,05 | 356,00 | 345,60 | 350,20 | 0,37% | 608,00 |
| 24.02.2026 | 338,75 | 349,55 | 337,00 | 348,90 | 3,18% | 575,00 |
| 23.02.2026 | 343,35 | 347,10 | 334,10 | 338,15 | -2,23% | 662,00 |
| 20.02.2026 | 351,60 | 351,60 | 345,15 | 345,85 | -1,59% | 399,00 |
| 19.02.2026 | 349,45 | 353,35 | 346,20 | 351,45 | 1,58% | 355,00 |
| 18.02.2026 | 346,35 | 354,45 | 345,55 | 346,00 | 1,36% | 433,00 |
| 17.02.2026 | 349,15 | 349,15 | 340,00 | 341,35 | -2,69% | 181,00 |
| 16.02.2026 | 354,90 | 355,95 | 349,80 | 350,80 | -0,17% | 1.695,00 |
| 13.02.2026 | 349,75 | 356,10 | 348,40 | 351,40 | 0,34% | 920,00 |
| 12.02.2026 | 361,60 | 363,65 | 349,50 | 350,20 | -2,27% | 843,00 |
| 11.02.2026 | 357,45 | 364,10 | 354,05 | 358,35 | 0,52% | 1.328,00 |
| 10.02.2026 | 350,45 | 358,00 | 349,70 | 356,50 | 1,57% | 968,00 |
| 09.02.2026 | 348,40 | 356,25 | 342,75 | 351,00 | 0,80% | 942,00 |
| 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 |