313,225€
-0,97%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 317,10 | 317,10 | 310,20 | 312,60 | -1,17% | 556,00 |
| 09.09.2026 | 315,60 | 320,90 | 311,20 | 316,30 | 0,38% | 252,00 |
| 08.09.2026 | 305,85 | 317,45 | 303,55 | 315,10 | 2,49% | 1.272,00 |
| 07.09.2026 | 305,50 | 307,45 | 302,70 | 307,45 | 0,70% | 1.373,00 |
| 04.09.2026 | 317,10 | 319,75 | 302,60 | 305,30 | -5,71% | 1.067,00 |
| 03.09.2026 | 309,60 | 330,00 | 308,25 | 323,80 | 6,23% | 1.297,00 |
| 02.09.2026 | 307,70 | 308,90 | 303,85 | 304,80 | -0,88% | 84,00 |
| 01.09.2026 | 316,25 | 316,25 | 307,00 | 307,50 | -2,95% | 579,00 |
| 31.08.2026 | 301,00 | 317,10 | 298,35 | 316,85 | 5,27% | 703,00 |
| 28.08.2026 | 303,80 | 307,35 | 301,00 | 301,00 | -0,86% | 791,00 |
| 27.08.2026 | 297,35 | 303,60 | 297,15 | 303,60 | 2,08% | 383,00 |
| 26.08.2026 | 299,80 | 300,15 | 295,50 | 297,40 | -1,80% | 66,00 |
| 25.08.2026 | 302,00 | 303,10 | 300,25 | 302,85 | 1,32% | 772,00 |
| 24.08.2026 | 309,05 | 310,70 | 298,90 | 298,90 | -4,04% | 1.539,00 |
| 21.08.2026 | 296,35 | 312,40 | 296,35 | 311,50 | 6,28% | 1.056,00 |
| 20.08.2026 | 301,35 | 302,10 | 290,55 | 293,10 | -2,19% | 421,00 |
| 19.08.2026 | 287,60 | 299,65 | 287,60 | 299,65 | 2,62% | 603,00 |
| 18.08.2026 | 290,00 | 292,00 | 288,55 | 292,00 | -0,58% | 182,00 |
| 17.08.2026 | 295,50 | 297,00 | 292,55 | 293,70 | -0,47% | 143,00 |
| 14.08.2026 | 294,50 | 301,85 | 292,30 | 295,10 | 0,03% | 453,00 |
| 13.08.2026 | 284,45 | 295,00 | 283,60 | 295,00 | 4,80% | 889,00 |
| 12.08.2026 | 288,45 | 289,60 | 280,60 | 281,50 | -2,29% | 220,00 |
| 11.08.2026 | 287,25 | 290,00 | 285,95 | 288,10 | 1,00% | 593,00 |
| 10.08.2026 | 285,75 | 287,80 | 284,10 | 285,25 | 0,30% | 860,00 |
| 07.08.2026 | 278,00 | 288,00 | 278,00 | 284,40 | 2,60% | 505,00 |
| 06.08.2026 | 278,65 | 279,75 | 276,60 | 277,20 | -0,07% | 844,00 |
| 05.08.2026 | 284,75 | 284,75 | 277,40 | 277,40 | -2,53% | 1.090,00 |
| 04.08.2026 | 281,55 | 285,95 | 279,95 | 284,60 | 1,73% | 1.050,00 |
| 03.08.2026 | 274,35 | 281,65 | 270,00 | 279,75 | 3,53% | 1.928,00 |
| 31.07.2026 | 274,45 | 275,90 | 265,00 | 270,20 | 0,92% | 1.746,00 |
| 30.07.2026 | 260,15 | 267,75 | 260,15 | 267,75 | 2,98% | 1.338,00 |
| 29.07.2026 | 268,15 | 271,15 | 260,00 | 260,00 | -3,35% | 2.863,00 |
| 28.07.2026 | 266,50 | 272,00 | 265,50 | 269,00 | -0,65% | 1.191,00 |
| 27.07.2026 | 276,05 | 279,20 | 269,00 | 270,75 | -0,39% | 2.487,00 |
| 24.07.2026 | 284,50 | 286,00 | 270,00 | 271,80 | -3,79% | 3.462,00 |
| 23.07.2026 | 313,55 | 314,00 | 277,95 | 282,50 | -14,13% | 4.537,00 |
| 22.07.2026 | 330,95 | 332,35 | 329,00 | 329,00 | -0,83% | 380,00 |
| 21.07.2026 | 327,50 | 334,35 | 326,20 | 331,75 | 2,12% | 330,00 |
| 20.07.2026 | 333,40 | 337,60 | 324,00 | 324,85 | -2,74% | 1.059,00 |
| 17.07.2026 | 336,50 | 337,70 | 331,00 | 334,00 | -1,75% | 290,00 |
| 16.07.2026 | 344,35 | 344,35 | 336,60 | 339,95 | -2,00% | 656,00 |
| 15.07.2026 | 347,10 | 348,65 | 341,75 | 346,90 | 0,03% | 299,00 |
| 14.07.2026 | 347,65 | 348,00 | 345,80 | 346,80 | 0,52% | 2.039,00 |
| 13.07.2026 | 352,75 | 354,80 | 345,00 | 345,00 | -3,86% | 336,00 |
| 10.07.2026 | 354,00 | 360,20 | 352,25 | 358,85 | 1,06% | 571,00 |
| 09.07.2026 | 346,65 | 355,30 | 344,60 | 355,10 | 3,32% | 405,00 |
| 08.07.2026 | 351,15 | 351,40 | 343,10 | 343,70 | -3,51% | 407,00 |
| 07.07.2026 | 362,30 | 365,95 | 355,50 | 356,20 | -2,41% | 640,00 |
| 06.07.2026 | 349,05 | 365,10 | 347,70 | 365,00 | 3,99% | 1.035,00 |
| 03.07.2026 | 347,95 | 351,00 | 347,95 | 351,00 | 2,74% | 583,00 |
| 02.07.2026 | 371,05 | 376,15 | 341,65 | 341,65 | -8,69% | 967,00 |
| 01.07.2026 | 364,50 | 378,20 | 364,45 | 374,15 | 1,19% | 682,00 |
| 30.06.2026 | 360,95 | 371,15 | 355,05 | 369,75 | 2,68% | 1.073,00 |
| 29.06.2026 | 336,40 | 361,00 | 335,05 | 360,10 | 6,79% | 1.777,00 |
| 26.06.2026 | 324,00 | 339,10 | 324,00 | 337,20 | 2,49% | 2.085,00 |
| 25.06.2026 | 329,65 | 333,55 | 329,00 | 329,00 | -0,71% | 829,00 |
| 24.06.2026 | 336,65 | 338,50 | 328,85 | 331,35 | -0,69% | 573,00 |
| 23.06.2026 | 349,10 | 349,10 | 333,65 | 333,65 | -5,95% | 637,00 |
| 22.06.2026 | 344,95 | 359,20 | 343,75 | 354,75 | 2,47% | 673,00 |
| 19.06.2026 | 347,95 | 348,50 | 345,95 | 346,20 | 0,23% | 476,00 |
| 18.06.2026 | 344,65 | 347,30 | 337,15 | 345,40 | 0,42% | 1.459,00 |
| 17.06.2026 | 346,75 | 348,95 | 343,95 | 343,95 | -1,57% | 241,00 |
| 16.06.2026 | 349,30 | 354,00 | 346,70 | 349,45 | -1,26% | 598,00 |
| 15.06.2026 | 355,05 | 356,15 | 351,05 | 353,90 | 1,10% | 431,00 |
| 12.06.2026 | 342,60 | 350,05 | 339,80 | 350,05 | 1,60% | 1.581,00 |
| 11.06.2026 | 332,70 | 344,55 | 331,20 | 344,55 | 4,02% | 579,00 |
| 10.06.2026 | 339,95 | 343,00 | 330,00 | 331,25 | -3,28% | 591,00 |
| 09.06.2026 | 354,90 | 358,95 | 334,70 | 342,50 | -3,59% | 713,00 |
| 08.06.2026 | 340,35 | 355,65 | 339,80 | 355,25 | 4,03% | 1.239,00 |
| 05.06.2026 | 358,20 | 363,00 | 339,45 | 341,50 | -5,73% | 1.926,00 |
| 04.06.2026 | 363,00 | 363,40 | 360,40 | 362,25 | -0,34% | 203,00 |
| 03.06.2026 | 361,75 | 373,75 | 360,00 | 363,50 | 0,43% | 663,00 |
| 02.06.2026 | 356,40 | 363,85 | 355,60 | 361,95 | 1,10% | 600,00 |
| 01.06.2026 | 369,70 | 370,65 | 358,00 | 358,00 | -3,93% | 1.130,00 |
| 29.05.2026 | 377,90 | 378,95 | 367,85 | 372,65 | -1,92% | 585,00 |
| 28.05.2026 | 372,45 | 379,95 | 372,45 | 379,95 | 0,48% | 634,00 |
| 27.05.2026 | 373,20 | 382,10 | 372,35 | 378,15 | 2,30% | 1.767,00 |
| 26.05.2026 | 368,95 | 373,00 | 366,55 | 369,65 | -0,51% | 864,00 |
| 25.05.2026 | 373,05 | 373,15 | 371,05 | 371,55 | 1,38% | 295,00 |
| 22.05.2026 | 360,60 | 369,85 | 359,60 | 366,50 | 1,68% | 307,00 |
| 21.05.2026 | 363,80 | 366,95 | 356,95 | 360,45 | 1,11% | 677,00 |
| 20.05.2026 | 348,50 | 356,50 | 348,50 | 356,50 | 2,75% | 606,00 |
| 19.05.2026 | 347,95 | 350,45 | 341,00 | 346,95 | -0,49% | 404,00 |
| 18.05.2026 | 358,00 | 360,45 | 348,65 | 348,65 | -4,48% | 1.092,00 |
| 15.05.2026 | 371,00 | 374,25 | 364,80 | 365,00 | -4,48% | 588,00 |
| 14.05.2026 | 382,95 | 386,45 | 379,85 | 382,10 | 0,63% | 647,00 |
| 13.05.2026 | 371,25 | 385,30 | 370,40 | 379,70 | 0,66% | 1.446,00 |
| 11.05.2026 | 361,95 | 380,05 | 354,55 | 377,20 | 3,48% | 1.448,00 |
| 08.05.2026 | 350,45 | 365,20 | 350,35 | 364,50 | 4,11% | 2.136,00 |
| 07.05.2026 | 337,80 | 352,00 | 337,80 | 350,10 | 2,61% | 1.036,00 |
| 06.05.2026 | 330,70 | 341,20 | 328,75 | 341,20 | 1,61% | 1.701,00 |
| 05.05.2026 | 335,15 | 340,25 | 332,90 | 335,80 | 0,09% | 443,00 |
| 04.05.2026 | 334,60 | 336,60 | 331,35 | 335,50 | 2,63% | 1.834,00 |
| 30.04.2026 | 316,35 | 326,90 | 316,35 | 326,90 | 1,92% | 323,00 |
| 29.04.2026 | 321,80 | 323,75 | 317,50 | 320,75 | -0,56% | 560,00 |
| 28.04.2026 | 320,60 | 323,70 | 319,75 | 322,55 | -0,20% | 1.439,00 |
| 27.04.2026 | 321,75 | 323,75 | 312,00 | 323,20 | 0,45% | 792,00 |
| 24.04.2026 | 320,50 | 325,50 | 319,20 | 321,75 | 0,41% | 1.713,00 |
| 23.04.2026 | 326,75 | 328,45 | 315,40 | 320,45 | -3,70% | 1.951,00 |
| 22.04.2026 | 333,05 | 334,40 | 330,90 | 332,75 | 0,85% | 687,00 |