347,875€
1,20%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.09.2025 | 315,00 | 337,70 | 312,90 | 337,70 | 7,84% | 6.003,00 |
| 11.09.2025 | 298,30 | 313,15 | 297,60 | 313,15 | 4,68% | 2.786,00 |
| 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 |