309,825€
-2,26%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 316,95 | 320,50 | 304,00 | 306,08 | -3,45% | 2.432,00 |
| 29.05.2025 | 327,10 | 329,25 | 317,00 | 317,00 | -0,19% | 1.744,00 |
| 28.05.2025 | 322,10 | 324,75 | 317,60 | 317,60 | -0,75% | 4.715,00 |
| 27.05.2025 | 304,95 | 321,00 | 302,85 | 320,00 | 6,38% | 5.917,00 |
| 26.05.2025 | 302,75 | 304,65 | 299,45 | 300,80 | -0,03% | 2.318,00 |
| 23.05.2025 | 303,70 | 305,25 | 295,00 | 300,90 | -2,11% | 919,00 |
| 22.05.2025 | 293,65 | 307,40 | 289,00 | 307,40 | 3,85% | 1.937,00 |
| 21.05.2025 | 304,70 | 306,55 | 293,00 | 296,00 | -2,33% | 3.082,00 |
| 20.05.2025 | 303,45 | 315,00 | 301,30 | 303,05 | -0,57% | 2.136,00 |
| 19.05.2025 | 304,30 | 305,15 | 294,75 | 304,80 | -2,42% | 2.871,00 |
| 16.05.2025 | 305,40 | 313,30 | 303,55 | 312,35 | 2,78% | 2.865,00 |
| 15.05.2025 | 308,70 | 309,40 | 298,20 | 303,90 | -2,33% | 2.999,00 |
| 14.05.2025 | 304,80 | 312,10 | 299,00 | 311,15 | 4,15% | 6.003,00 |
| 13.05.2025 | 283,75 | 300,80 | 282,00 | 298,75 | 4,37% | 3.462,00 |
| 12.05.2025 | 280,50 | 291,10 | 280,05 | 286,25 | 8,16% | 5.974,00 |
| 09.05.2025 | 255,40 | 271,00 | 254,05 | 264,65 | 3,44% | 4.057,00 |
| 08.05.2025 | 245,55 | 257,40 | 245,40 | 255,85 | 5,53% | 2.068,00 |
| 07.05.2025 | 243,55 | 245,55 | 239,00 | 242,45 | 0,10% | 759,00 |
| 06.05.2025 | 244,90 | 245,60 | 239,90 | 242,20 | -2,65% | 1.923,00 |
| 05.05.2025 | 253,45 | 254,35 | 242,35 | 248,80 | -2,11% | 2.044,00 |
| 02.05.2025 | 248,65 | 260,00 | 247,30 | 254,15 | 1,82% | 3.465,00 |
| 30.04.2025 | 254,65 | 254,65 | 239,65 | 249,60 | -3,03% | 1.055,00 |
| 29.04.2025 | 252,85 | 257,40 | 246,20 | 257,40 | 2,94% | 1.891,00 |
| 28.04.2025 | 248,55 | 258,45 | 241,00 | 250,05 | 0,85% | 4.024,00 |
| 25.04.2025 | 231,20 | 252,25 | 228,45 | 247,95 | 8,82% | 5.257,00 |
| 24.04.2025 | 220,15 | 227,85 | 215,05 | 227,85 | 0,89% | 3.158,00 |
| 23.04.2025 | 219,80 | 227,50 | 215,70 | 225,85 | 9,42% | 5.607,00 |
| 22.04.2025 | 198,48 | 210,00 | 197,80 | 206,40 | -2,57% | 6.006,00 |
| 17.04.2025 | 216,65 | 216,85 | 210,00 | 211,85 | 0,62% | 1.018,00 |
| 16.04.2025 | 216,95 | 221,45 | 205,00 | 210,55 | -6,13% | 1.458,00 |
| 15.04.2025 | 221,95 | 227,00 | 220,40 | 224,30 | 0,43% | 3.094,00 |
| 14.04.2025 | 225,85 | 230,10 | 218,15 | 223,35 | 1,18% | 2.273,00 |
| 11.04.2025 | 225,10 | 228,95 | 215,00 | 220,75 | -1,89% | 5.656,00 |
| 10.04.2025 | 246,35 | 246,85 | 215,00 | 225,00 | -9,27% | 9.843,00 |
| 09.04.2025 | 199,00 | 250,00 | 197,20 | 248,00 | 22,95% | 6.054,00 |
| 08.04.2025 | 215,95 | 229,65 | 199,00 | 201,70 | -5,08% | 8.485,00 |
| 07.04.2025 | 191,80 | 219,75 | 189,44 | 212,50 | -3,01% | 15.038,00 |
| 04.04.2025 | 239,55 | 242,80 | 217,90 | 219,10 | -9,82% | 4.250,00 |
| 03.04.2025 | 243,05 | 249,90 | 235,50 | 242,95 | -6,63% | 4.013,00 |
| 02.04.2025 | 245,80 | 262,00 | 234,80 | 260,20 | 3,89% | 7.407,00 |
| 01.04.2025 | 244,50 | 256,35 | 241,90 | 250,45 | 4,42% | 3.513,00 |
| 31.03.2025 | 232,05 | 239,85 | 225,15 | 239,85 | -0,74% | 7.662,00 |
| 28.03.2025 | 252,75 | 259,15 | 241,25 | 241,65 | -4,47% | 6.757,00 |
| 27.03.2025 | 251,15 | 269,95 | 245,85 | 252,95 | 0,56% | 6.415,00 |
| 26.03.2025 | 264,60 | 265,70 | 248,55 | 251,55 | -5,72% | 5.484,00 |
| 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 | 12,62% | 17.490,00 |
| 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 |