632,400€
1,56%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2021 | 638,40 | 644,75 | 636,70 | 638,15 | -0,30% | - |
| 09.09.2021 | 631,75 | 644,95 | 631,55 | 640,05 | 1,29% | - |
| 08.09.2021 | 633,25 | 647,15 | 629,10 | 631,90 | -0,29% | - |
| 07.09.2021 | 629,55 | 641,85 | 618,35 | 633,75 | 1,77% | - |
| 06.09.2021 | 628,45 | 633,05 | 615,75 | 622,75 | 1,62% | - |
| 03.09.2021 | 633,50 | 633,55 | 611,45 | 612,80 | -1,68% | - |
| 02.09.2021 | 634,40 | 634,45 | 612,55 | 623,25 | -0,02% | - |
| 01.09.2021 | 635,55 | 635,55 | 617,65 | 623,35 | -0,06% | - |
| 31.08.2021 | 618,70 | 627,40 | 614,30 | 623,70 | 1,63% | - |
| 30.08.2021 | 600,85 | 615,30 | 600,85 | 613,70 | 1,90% | - |
| 27.08.2021 | 601,55 | 605,70 | 533,30 | 602,25 | 0,43% | - |
| 26.08.2021 | 602,75 | 608,85 | 596,05 | 599,65 | -0,85% | - |
| 25.08.2021 | 602,80 | 608,50 | 533,85 | 604,80 | 0,72% | - |
| 24.08.2021 | 603,00 | 608,90 | 597,65 | 600,45 | -0,02% | - |
| 23.08.2021 | 583,90 | 602,00 | 579,80 | 600,55 | 3,77% | - |
| 20.08.2021 | 577,75 | 592,40 | 574,20 | 578,75 | -0,21% | - |
| 19.08.2021 | 587,55 | 587,70 | 572,80 | 579,95 | -1,59% | - |
| 18.08.2021 | 569,60 | 592,60 | 569,05 | 589,35 | 4,49% | - |
| 17.08.2021 | 581,30 | 584,30 | 563,65 | 564,00 | -2,46% | - |
| 16.08.2021 | 596,50 | 611,00 | 575,25 | 578,20 | -4,82% | - |
| 13.08.2021 | 595,75 | 620,20 | 595,75 | 607,45 | 0,63% | - |
| 12.08.2021 | 604,00 | 607,00 | 595,15 | 603,65 | 0,15% | - |
| 11.08.2021 | 605,95 | 609,20 | 600,35 | 602,75 | -0,07% | - |
| 10.08.2021 | 610,00 | 610,25 | 599,20 | 603,20 | -0,98% | - |
| 09.08.2021 | 597,80 | 612,05 | 597,80 | 609,15 | 1,87% | - |
| 06.08.2021 | 605,70 | 607,80 | 592,80 | 597,95 | -1,48% | - |
| 05.08.2021 | 602,45 | 608,70 | 599,25 | 606,95 | -0,15% | - |
| 04.08.2021 | 596,50 | 674,20 | 537,20 | 607,85 | 2,49% | - |
| 03.08.2021 | 603,00 | 609,20 | 591,30 | 593,10 | -1,99% | - |
| 02.08.2021 | 584,30 | 611,90 | 522,40 | 605,15 | 4,44% | - |
| 30.07.2021 | 564,30 | 584,25 | 556,40 | 579,40 | 1,43% | - |
| 29.07.2021 | 549,05 | 572,60 | 543,40 | 571,25 | 4,08% | - |
| 28.07.2021 | 544,10 | 555,55 | 542,10 | 548,85 | 1,54% | - |
| 27.07.2021 | 564,65 | 572,45 | 539,30 | 540,50 | -2,99% | - |
| 26.07.2021 | 544,60 | 560,35 | 542,80 | 557,15 | 2,32% | - |
| 23.07.2021 | 554,00 | 554,50 | 542,00 | 544,50 | -1,03% | - |
| 22.07.2021 | 555,10 | 561,05 | 548,80 | 550,15 | -1,63% | - |
| 21.07.2021 | 549,75 | 564,85 | 549,75 | 559,25 | 1,52% | - |
| 20.07.2021 | 548,90 | 555,55 | 544,30 | 550,90 | 2,21% | - |
| 19.07.2021 | 548,30 | 548,30 | 525,75 | 539,00 | -1,16% | - |
| 16.07.2021 | 552,30 | 556,65 | 543,90 | 545,30 | -1,79% | - |
| 15.07.2021 | 560,80 | 563,40 | 531,60 | 555,25 | -2,12% | - |
| 14.07.2021 | 568,60 | 574,10 | 536,60 | 567,25 | -1,11% | - |
| 13.07.2021 | 569,65 | 586,95 | 541,55 | 573,60 | 0,68% | - |
| 12.07.2021 | 553,20 | 577,75 | 531,80 | 569,75 | 3,57% | - |
| 09.07.2021 | 547,60 | 557,25 | 528,10 | 550,10 | 1,93% | - |
| 08.07.2021 | 543,75 | 546,80 | 517,15 | 539,70 | -1,09% | - |
| 07.07.2021 | 557,35 | 563,60 | 541,30 | 545,65 | -2,38% | - |
| 06.07.2021 | 572,25 | 578,15 | 555,80 | 558,95 | -2,08% | - |
| 05.07.2021 | 571,40 | 571,40 | 570,80 | 570,80 | -0,17% | - |
| 02.07.2021 | 570,25 | 591,90 | 567,30 | 571,80 | -0,17% | - |
| 01.07.2021 | 577,30 | 580,05 | 567,20 | 572,75 | -1,77% | - |
| 30.06.2021 | 572,80 | 584,65 | 565,10 | 583,05 | 2,01% | - |
| 29.06.2021 | 577,50 | 578,70 | 568,50 | 571,55 | -1,40% | - |
| 28.06.2021 | 558,30 | 582,85 | 555,05 | 579,65 | 1,76% | - |
| 25.06.2021 | 573,75 | 580,00 | 565,85 | 569,60 | -2,12% | - |
| 24.06.2021 | 554,21 | 582,55 | 554,21 | 581,95 | 6,79% | - |
| 23.06.2021 | 525,35 | 548,50 | 522,35 | 544,95 | 3,85% | - |
| 22.06.2021 | 523,95 | 525,65 | 517,15 | 524,75 | 0,85% | - |
| 21.06.2021 | 522,95 | 529,30 | 510,95 | 520,35 | 0,42% | - |
| 18.06.2021 | 519,25 | 523,35 | 514,10 | 518,15 | 0,42% | - |
| 17.06.2021 | 498,25 | 517,75 | 495,40 | 516,00 | 5,00% | - |
| 16.06.2021 | 495,90 | 508,33 | 488,10 | 491,45 | -1,87% | - |
| 15.06.2021 | 512,25 | 515,80 | 500,15 | 500,80 | -1,70% | - |
| 14.06.2021 | 506,50 | 517,45 | 501,55 | 509,45 | 1,82% | - |
| 11.06.2021 | 500,90 | 512,45 | 496,70 | 500,35 | -0,02% | - |
| 10.06.2021 | 492,27 | 511,90 | 486,20 | 500,45 | 1,10% | - |
| 09.06.2021 | 495,45 | 500,95 | 492,10 | 495,00 | 0,77% | - |
| 08.06.2021 | 492,85 | 514,80 | 489,58 | 491,20 | 2,57% | - |
| 07.06.2021 | 488,40 | 503,33 | 478,25 | 478,90 | -2,07% | - |
| 04.06.2021 | 476,30 | 503,15 | 472,85 | 489,00 | -1,22% | - |
| 03.06.2021 | 494,75 | 499,00 | 482,60 | 495,02 | -0,44% | - |
| 02.06.2021 | 508,05 | 512,55 | 494,95 | 497,20 | -2,52% | - |
| 01.06.2021 | 510,60 | 518,10 | 508,35 | 510,05 | 0,26% | - |
| 31.05.2021 | 513,85 | 517,35 | 508,45 | 508,75 | -0,77% | - |
| 28.05.2021 | 515,80 | 521,75 | 511,10 | 512,70 | 0,68% | - |
| 27.05.2021 | 506,90 | 515,15 | 500,58 | 509,25 | 0,72% | - |
| 26.05.2021 | 497,90 | 507,20 | 491,90 | 505,60 | 3,54% | - |
| 25.05.2021 | 492,85 | 501,00 | 487,95 | 488,30 | 1,76% | - |
| 21.05.2021 | 482,25 | 494,52 | 479,15 | 479,88 | 0,77% | - |
| 20.05.2021 | 454,55 | 478,63 | 454,55 | 476,23 | 4,90% | - |
| 19.05.2021 | 465,80 | 469,02 | 446,25 | 454,00 | -6,78% | - |
| 18.05.2021 | 476,48 | 488,45 | 461,25 | 487,00 | 2,57% | - |
| 17.05.2021 | 484,95 | 491,67 | 472,10 | 474,77 | -1,38% | - |
| 14.05.2021 | 478,20 | 488,45 | 469,95 | 481,40 | 1,19% | - |
| 13.05.2021 | 489,45 | 501,55 | 472,73 | 475,75 | -4,66% | - |
| 12.05.2021 | 505,91 | 512,80 | 493,40 | 499,00 | -1,29% | - |
| 11.05.2021 | 534,05 | 534,05 | 475,25 | 505,50 | -4,85% | - |
| 10.05.2021 | 552,20 | 553,20 | 526,75 | 531,25 | -4,73% | - |
| 07.05.2021 | 552,50 | 562,80 | 543,55 | 557,65 | 2,02% | - |
| 06.05.2021 | 559,10 | 573,00 | 539,30 | 546,60 | -2,92% | - |
| 05.05.2021 | 556,80 | 570,70 | 556,55 | 563,05 | 1,81% | - |
| 04.05.2021 | 570,50 | 572,95 | 547,90 | 553,05 | -2,54% | - |
| 03.05.2021 | 581,41 | 589,65 | 567,20 | 567,45 | -2,09% | - |
| 30.04.2021 | 555,60 | 580,55 | 548,90 | 579,55 | 3,40% | - |
| 29.04.2021 | 575,15 | 581,05 | 560,20 | 560,50 | -2,87% | - |
| 28.04.2021 | 586,00 | 587,75 | 572,75 | 577,05 | -2,39% | - |
| 27.04.2021 | 601,10 | 604,90 | 583,45 | 591,20 | -3,38% | - |
| 26.04.2021 | 606,20 | 620,60 | 599,90 | 611,85 | 0,49% | - |
| 23.04.2021 | 601,70 | 611,00 | 591,20 | 608,85 | -1,02% | - |