415,250€
3,55%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2024 | 241,70 | 242,30 | 236,30 | 237,00 | -0,84% | 2.800,00 |
| 29.10.2024 | 240,00 | 245,00 | 236,95 | 239,00 | -1,04% | 7.355,00 |
| 28.10.2024 | 249,95 | 252,20 | 241,50 | 241,50 | -2,95% | 15.866,00 |
| 25.10.2024 | 238,10 | 249,05 | 233,65 | 248,85 | 3,88% | 12.656,00 |
| 24.10.2024 | 223,00 | 241,35 | 218,50 | 239,55 | 20,98% | 26.353,00 |
| 23.10.2024 | 200,50 | 203,45 | 197,50 | 198,00 | -2,17% | 1.351,00 |
| 22.10.2024 | 202,00 | 202,40 | 199,68 | 202,40 | 0,40% | 1.475,00 |
| 21.10.2024 | 203,55 | 203,55 | 199,50 | 201,60 | -1,01% | 1.576,00 |
| 18.10.2024 | 203,70 | 204,35 | 201,80 | 203,65 | 0,10% | 599,00 |
| 17.10.2024 | 202,10 | 205,65 | 202,10 | 203,45 | -0,27% | 2.327,00 |
| 16.10.2024 | 201,00 | 204,50 | 201,00 | 204,00 | 1,34% | 2.166,00 |
| 15.10.2024 | 202,25 | 204,95 | 198,26 | 201,30 | 0,30% | 1.802,00 |
| 14.10.2024 | 200,80 | 203,20 | 196,90 | 200,70 | 0,55% | 15.505,00 |
| 11.10.2024 | 212,85 | 214,90 | 196,94 | 199,60 | -8,71% | 17.212,00 |
| 10.10.2024 | 220,20 | 223,95 | 213,30 | 218,65 | -1,46% | 5.445,00 |
| 09.10.2024 | 223,50 | 225,75 | 219,00 | 221,90 | -0,63% | 2.884,00 |
| 08.10.2024 | 219,85 | 223,80 | 217,70 | 223,30 | 1,50% | 1.525,00 |
| 07.10.2024 | 228,00 | 229,95 | 220,00 | 220,00 | -3,30% | 4.679,00 |
| 04.10.2024 | 219,00 | 228,30 | 219,00 | 227,50 | 4,10% | 2.367,00 |
| 03.10.2024 | 226,85 | 226,85 | 216,60 | 218,55 | -3,21% | 1.072,00 |
| 02.10.2024 | 231,05 | 234,00 | 219,20 | 225,80 | -2,88% | 4.356,00 |
| 01.10.2024 | 234,35 | 237,05 | 225,45 | 232,50 | 1,11% | 2.688,00 |
| 30.09.2024 | 233,00 | 236,85 | 229,90 | 229,95 | -1,25% | 4.477,00 |
| 27.09.2024 | 227,70 | 232,85 | 226,05 | 232,85 | 2,67% | 2.613,00 |
| 26.09.2024 | 232,15 | 235,70 | 225,00 | 226,80 | -1,63% | 7.824,00 |
| 25.09.2024 | 225,40 | 230,55 | 223,30 | 230,55 | 1,47% | 1.886,00 |
| 24.09.2024 | 225,85 | 230,20 | 224,75 | 227,20 | 1,25% | 8.038,00 |
| 23.09.2024 | 215,35 | 224,40 | 214,20 | 224,40 | 4,71% | 4.302,00 |
| 20.09.2024 | 218,70 | 218,70 | 212,00 | 214,30 | -1,36% | 6.280,00 |
| 19.09.2024 | 208,75 | 218,15 | 207,90 | 217,25 | 5,72% | 3.865,00 |
| 18.09.2024 | 203,80 | 210,30 | 203,80 | 205,50 | 0,71% | 5.797,00 |
| 17.09.2024 | 203,55 | 210,15 | 203,55 | 204,05 | -0,07% | 6.989,00 |
| 16.09.2024 | 206,20 | 208,50 | 203,10 | 204,20 | -1,33% | 3.645,00 |
| 13.09.2024 | 206,80 | 208,20 | 205,45 | 206,95 | -0,48% | 2.746,00 |
| 12.09.2024 | 207,00 | 208,50 | 204,50 | 207,95 | 1,12% | 1.556,00 |
| 11.09.2024 | 202,55 | 206,10 | 197,38 | 205,65 | 1,58% | 3.991,00 |
| 10.09.2024 | 195,14 | 205,20 | 195,14 | 202,45 | 3,29% | 5.916,00 |
| 09.09.2024 | 193,28 | 199,06 | 192,72 | 196,00 | 2,59% | 1.150,00 |
| 06.09.2024 | 205,30 | 212,50 | 191,06 | 191,06 | -7,23% | 5.489,00 |
| 05.09.2024 | 197,80 | 211,60 | 197,64 | 205,95 | 4,26% | 10.241,00 |
| 04.09.2024 | 187,22 | 200,00 | 187,00 | 197,54 | 3,43% | 2.802,00 |
| 03.09.2024 | 193,32 | 198,00 | 190,98 | 190,98 | -0,66% | 1.906,00 |
| 02.09.2024 | 193,08 | 193,08 | 190,64 | 192,24 | 0,60% | 1.053,00 |
| 30.08.2024 | 188,22 | 191,10 | 187,78 | 191,10 | -0,05% | 710,00 |
| 29.08.2024 | 184,68 | 191,20 | 182,92 | 191,20 | 4,13% | 1.208,00 |
| 28.08.2024 | 186,30 | 189,02 | 182,66 | 183,62 | -2,17% | 1.241,00 |
| 27.08.2024 | 191,82 | 193,16 | 185,80 | 187,70 | -1,62% | 1.283,00 |
| 26.08.2024 | 197,84 | 197,84 | 189,30 | 190,80 | -3,09% | 2.026,00 |