352,150€
1,19%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 355,73 | 356,92 | 348,50 | 354,15 | 1,77% | 1.172,00 |
| 15.09.2025 | 343,00 | 365,50 | 339,30 | 348,00 | 3,05% | 12.338,00 |
| 12.09.2025 | 315,00 | 337,70 | 312,90 | 337,70 | 9,45% | 6.003,00 |
| 11.09.2025 | 298,92 | 309,33 | 295,80 | 308,55 | 3,14% | 1.855,00 |
| 10.09.2025 | 296,00 | 303,50 | 296,00 | 299,15 | 1,03% | 1.372,00 |
| 09.09.2025 | 293,95 | 298,15 | 293,95 | 296,10 | 0,34% | 661,00 |
| 08.09.2025 | 302,70 | 304,00 | 294,00 | 295,10 | -0,97% | 2.407,00 |
| 05.09.2025 | 290,10 | 302,15 | 290,10 | 298,00 | 2,83% | 1.817,00 |
| 04.09.2025 | 288,00 | 291,00 | 286,60 | 289,80 | 0,76% | 3.026,00 |
| 03.09.2025 | 283,70 | 293,00 | 282,30 | 287,60 | 1,81% | 1.434,00 |
| 02.09.2025 | 285,70 | 285,70 | 280,60 | 282,50 | -0,93% | 863,00 |
| 01.09.2025 | 285,05 | 288,05 | 284,90 | 285,15 | 0,19% | 1.160,00 |
| 29.08.2025 | 294,00 | 298,20 | 284,60 | 284,60 | -4,14% | 1.373,00 |
| 28.08.2025 | 297,15 | 302,95 | 292,35 | 296,90 | -1,03% | 657,00 |
| 27.08.2025 | 302,20 | 306,00 | 300,00 | 300,00 | -0,74% | 2.578,00 |
| 26.08.2025 | 296,05 | 302,25 | 294,85 | 302,25 | 0,88% | 875,00 |
| 25.08.2025 | 292,00 | 300,05 | 286,80 | 299,60 | 4,21% | 2.949,00 |
| 22.08.2025 | 275,15 | 287,50 | 275,15 | 287,50 | 3,81% | 2.378,00 |
| 21.08.2025 | 277,00 | 278,70 | 274,45 | 276,95 | -0,38% | 1.845,00 |
| 20.08.2025 | 281,30 | 283,05 | 269,95 | 278,00 | -1,84% | 1.417,00 |
| 19.08.2025 | 286,30 | 290,00 | 282,00 | 283,20 | -1,67% | 1.238,00 |
| 18.08.2025 | 283,90 | 288,00 | 280,05 | 288,00 | 2,29% | 3.058,00 |
| 15.08.2025 | 287,75 | 289,10 | 280,00 | 281,55 | -1,62% | 1.799,00 |
| 14.08.2025 | 289,45 | 292,25 | 284,00 | 286,20 | -1,94% | 1.266,00 |
| 13.08.2025 | 291,05 | 297,55 | 289,25 | 291,85 | 0,29% | 1.706,00 |
| 12.08.2025 | 291,60 | 296,00 | 286,30 | 291,00 | -0,63% | 3.950,00 |
| 11.08.2025 | 286,50 | 298,40 | 284,00 | 292,85 | 3,41% | 3.527,00 |
| 08.08.2025 | 273,40 | 286,70 | 273,40 | 283,20 | 3,53% | 2.474,00 |
| 07.08.2025 | 275,55 | 276,60 | 272,95 | 273,55 | 0,27% | 765,00 |
| 06.08.2025 | 265,05 | 274,15 | 264,65 | 272,80 | 1,91% | 966,00 |
| 05.08.2025 | 267,55 | 270,00 | 264,35 | 267,70 | -0,28% | 1.557,00 |
| 04.08.2025 | 261,65 | 268,45 | 261,45 | 268,45 | 2,46% | 1.767,00 |
| 01.08.2025 | 268,95 | 270,70 | 259,00 | 262,00 | -3,32% | 1.147,00 |
| 31.07.2025 | 279,75 | 280,55 | 267,60 | 271,00 | -2,47% | 2.770,00 |
| 30.07.2025 | 279,00 | 282,80 | 274,05 | 277,85 | -0,25% | 1.476,00 |
| 29.07.2025 | 280,55 | 283,35 | 275,80 | 278,55 | -1,05% | 4.549,00 |
| 28.07.2025 | 272,40 | 283,55 | 271,00 | 281,50 | 4,07% | 4.577,00 |
| 25.07.2025 | 260,30 | 273,30 | 257,25 | 270,50 | 3,62% | 4.449,00 |
| 24.07.2025 | 266,90 | 267,90 | 255,60 | 261,05 | -7,76% | 6.561,00 |
| 23.07.2025 | 284,20 | 285,55 | 281,00 | 283,00 | -0,14% | 3.205,00 |
| 22.07.2025 | 277,90 | 285,20 | 275,00 | 283,40 | 0,59% | 1.055,00 |
| 21.07.2025 | 287,60 | 289,00 | 280,00 | 281,75 | -0,91% | 1.650,00 |
| 18.07.2025 | 275,70 | 284,35 | 274,10 | 284,35 | 3,46% | 1.864,00 |
| 17.07.2025 | 278,30 | 280,00 | 274,85 | 274,85 | -0,88% | 1.574,00 |
| 16.07.2025 | 265,75 | 277,95 | 264,50 | 277,30 | 3,47% | 3.514,00 |
| 15.07.2025 | 271,00 | 274,00 | 268,00 | 268,00 | -1,29% | 1.257,00 |
| 14.07.2025 | 270,10 | 272,00 | 267,30 | 271,50 | 1,02% | 3.182,00 |
| 11.07.2025 | 265,10 | 268,75 | 261,80 | 268,75 | 1,80% | 898,00 |
| 10.07.2025 | 253,70 | 264,55 | 252,15 | 264,00 | 4,39% | 2.914,00 |
| 09.07.2025 | 254,25 | 256,10 | 251,25 | 252,90 | 0,36% | 1.848,00 |
| 08.07.2025 | 252,80 | 259,25 | 251,35 | 252,00 | 0,16% | 2.725,00 |
| 07.07.2025 | 253,25 | 253,90 | 245,95 | 251,60 | -3,97% | 6.998,00 |
| 04.07.2025 | 265,20 | 266,50 | 260,95 | 262,00 | -1,71% | 941,00 |
| 03.07.2025 | 269,95 | 271,65 | 266,55 | 266,55 | -0,17% | 1.793,00 |
| 02.07.2025 | 259,20 | 272,35 | 255,40 | 267,00 | 3,91% | 4.479,00 |
| 01.07.2025 | 253,10 | 259,60 | 248,20 | 256,95 | -4,59% | 9.394,00 |
| 30.06.2025 | 276,65 | 277,90 | 269,30 | 269,30 | -2,11% | 1.630,00 |
| 27.06.2025 | 280,50 | 280,50 | 272,00 | 275,10 | -1,63% | 844,00 |
| 26.06.2025 | 281,05 | 281,05 | 275,05 | 279,65 | -0,60% | 2.559,00 |
| 25.06.2025 | 293,00 | 297,65 | 277,00 | 281,35 | -4,66% | 2.801,00 |
| 24.06.2025 | 307,30 | 309,85 | 293,50 | 295,10 | -2,07% | 5.822,00 |
| 23.06.2025 | 282,85 | 309,00 | 281,05 | 301,35 | 7,64% | 9.030,00 |
| 20.06.2025 | 281,00 | 288,20 | 276,40 | 279,95 | 1,27% | 1.078,00 |
| 19.06.2025 | 278,75 | 278,75 | 276,00 | 276,45 | -1,99% | 302,00 |
| 18.06.2025 | 274,00 | 285,25 | 274,00 | 282,05 | 2,32% | 1.646,00 |
| 17.06.2025 | 282,60 | 283,70 | 275,00 | 275,65 | -2,99% | 1.652,00 |
| 16.06.2025 | 284,95 | 287,35 | 283,65 | 284,15 | 1,27% | 2.631,00 |
| 13.06.2025 | 269,25 | 287,70 | 268,65 | 280,60 | 1,59% | 6.171,00 |
| 12.06.2025 | 280,75 | 284,20 | 274,30 | 276,20 | -3,00% | 3.214,00 |
| 11.06.2025 | 285,70 | 293,50 | 281,40 | 284,75 | -0,11% | 5.556,00 |
| 10.06.2025 | 274,70 | 285,05 | 272,40 | 285,05 | 8,80% | 8.439,00 |
| 09.06.2025 | 257,80 | 262,00 | 249,35 | 262,00 | 0,77% | 9.824,00 |
| 06.06.2025 | 263,35 | 267,50 | 255,45 | 260,00 | 4,27% | 15.895,00 |
| 05.06.2025 | 286,30 | 289,00 | 240,00 | 249,35 | -14,43% | 8.084,00 |
| 04.06.2025 | 301,65 | 306,20 | 288,05 | 291,40 | -4,14% | 3.463,00 |
| 03.06.2025 | 299,65 | 311,25 | 296,00 | 304,00 | 1,54% | 1.629,00 |
| 02.06.2025 | 300,00 | 304,45 | 293,80 | 299,40 | -1,82% | 1.520,00 |
| 30.05.2025 | 316,00 | 320,05 | 304,00 | 304,95 | -3,80% | 2.736,00 |
| 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 |