274,600€
-1,93%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 279,27 | 280,98 | 271,58 | 276,48 | -0,66% | 383,00 |
| 26.06.2025 | 280,17 | 282,60 | 275,80 | 278,33 | -0,95% | 267,00 |
| 25.06.2025 | 293,58 | 297,20 | 275,95 | 281,00 | -4,27% | 574,00 |
| 24.06.2025 | 306,17 | 309,77 | 292,77 | 293,52 | -2,54% | 925,00 |
| 23.06.2025 | 282,38 | 309,70 | 281,63 | 301,17 | 7,69% | 1.495,00 |
| 20.06.2025 | 281,27 | 288,48 | 276,00 | 279,67 | 0,88% | 511,00 |
| 19.06.2025 | 278,00 | 279,23 | 275,33 | 277,23 | -1,29% | 307,00 |
| 18.06.2025 | 275,52 | 285,73 | 274,38 | 280,85 | 1,98% | 290,00 |
| 17.06.2025 | 283,50 | 285,10 | 274,13 | 275,40 | -3,28% | 381,00 |
| 16.06.2025 | 285,58 | 287,50 | 281,40 | 284,73 | 1,06% | 342,00 |
| 13.06.2025 | 269,52 | 288,40 | 268,52 | 281,75 | 2,19% | 218,00 |
| 12.06.2025 | 281,25 | 287,13 | 273,70 | 275,70 | -3,02% | 408,00 |
| 11.06.2025 | 283,80 | 293,95 | 280,73 | 284,30 | -0,30% | 2.193,00 |
| 10.06.2025 | 273,77 | 286,73 | 271,52 | 285,15 | 5,53% | 2.246,00 |
| 09.06.2025 | 257,45 | 271,15 | 247,38 | 270,20 | 4,36% | 1.269,00 |
| 06.06.2025 | 263,65 | 268,13 | 255,60 | 258,90 | 4,52% | 5.163,00 |
| 05.06.2025 | 287,15 | 288,50 | 238,85 | 247,70 | -15,30% | 2.599,00 |
| 04.06.2025 | 302,55 | 305,05 | 288,50 | 292,45 | -5,57% | 1.950,00 |
| 03.06.2025 | 299,20 | 309,70 | 299,15 | 309,70 | 3,84% | 272,00 |
| 02.06.2025 | 299,55 | 301,30 | 294,60 | 298,25 | -2,69% | 757,00 |
| 30.05.2025 | 315,00 | 317,40 | 304,65 | 306,50 | -2,68% | 993,00 |
| 29.05.2025 | 327,15 | 327,15 | 313,15 | 314,95 | -0,85% | 669,00 |
| 28.05.2025 | 322,55 | 323,50 | 317,65 | 317,65 | -0,73% | 1.227,00 |
| 27.05.2025 | 303,85 | 320,80 | 303,85 | 320,00 | 6,31% | 1.790,00 |
| 26.05.2025 | 302,35 | 303,55 | 299,85 | 301,00 | 0,57% | 266,00 |
| 23.05.2025 | 302,05 | 304,60 | 296,30 | 299,30 | -1,25% | 1.974,00 |
| 22.05.2025 | 294,80 | 307,55 | 290,25 | 303,10 | 2,17% | 906,00 |
| 21.05.2025 | 304,35 | 305,80 | 294,20 | 296,65 | -2,63% | 1.000,00 |
| 20.05.2025 | 302,60 | 314,70 | 302,60 | 304,65 | 0,20% | 1.232,00 |
| 19.05.2025 | 304,30 | 304,75 | 295,45 | 304,05 | -2,64% | 906,00 |
| 16.05.2025 | 305,45 | 313,15 | 305,10 | 312,30 | 1,84% | 1.372,00 |
| 15.05.2025 | 308,25 | 308,55 | 299,75 | 306,65 | -1,51% | 1.195,00 |
| 14.05.2025 | 305,65 | 312,00 | 300,80 | 311,35 | 4,18% | 1.624,00 |
| 13.05.2025 | 283,65 | 300,50 | 283,20 | 298,85 | 4,27% | 995,00 |
| 12.05.2025 | 280,25 | 290,55 | 280,20 | 286,60 | 8,44% | 2.245,00 |
| 09.05.2025 | 255,45 | 270,75 | 255,45 | 264,30 | 2,48% | 320,00 |
| 08.05.2025 | 246,60 | 257,90 | 246,60 | 257,90 | 6,92% | 394,00 |
| 07.05.2025 | 244,50 | 245,65 | 241,00 | 241,20 | -0,60% | 254,00 |
| 06.05.2025 | 244,55 | 245,00 | 240,95 | 242,65 | -2,26% | 324,00 |
| 05.05.2025 | 254,15 | 254,15 | 242,85 | 248,25 | -3,12% | 1.294,00 |
| 02.05.2025 | 248,65 | 260,00 | 247,40 | 256,25 | 2,95% | 1.268,00 |
| 30.04.2025 | 254,30 | 254,60 | 239,05 | 248,90 | -2,79% | 652,00 |
| 29.04.2025 | 252,25 | 256,05 | 246,85 | 256,05 | 4,19% | 1.037,00 |
| 28.04.2025 | 249,00 | 257,05 | 240,25 | 245,75 | -1,33% | 1.608,00 |
| 25.04.2025 | 232,00 | 251,90 | 229,15 | 249,05 | 9,57% | 3.082,00 |
| 24.04.2025 | 219,95 | 227,30 | 216,10 | 227,30 | 2,20% | 1.054,00 |
| 23.04.2025 | 219,10 | 227,80 | 215,95 | 222,40 | 7,13% | 1.527,00 |
| 22.04.2025 | 197,56 | 211,10 | 197,56 | 207,60 | -2,21% | 992,00 |
| 17.04.2025 | 216,65 | 216,65 | 209,00 | 212,30 | 2,59% | 497,00 |
| 16.04.2025 | 217,45 | 219,80 | 205,75 | 206,95 | -7,45% | 732,00 |
| 15.04.2025 | 220,50 | 228,55 | 220,50 | 223,60 | 0,02% | 447,00 |
| 14.04.2025 | 226,15 | 226,80 | 218,30 | 223,55 | 1,48% | 908,00 |
| 11.04.2025 | 225,15 | 232,00 | 214,80 | 220,30 | -3,02% | 1.174,00 |
| 10.04.2025 | 247,40 | 247,40 | 217,75 | 227,15 | -8,41% | 1.953,00 |
| 09.04.2025 | 199,84 | 248,00 | 198,48 | 248,00 | 22,59% | 3.773,00 |
| 08.04.2025 | 215,75 | 228,50 | 199,30 | 202,30 | -3,39% | 1.385,00 |
| 07.04.2025 | 196,40 | 228,45 | 191,00 | 209,40 | -4,27% | 3.006,00 |
| 04.04.2025 | 240,80 | 243,15 | 218,45 | 218,75 | -9,50% | 1.208,00 |
| 03.04.2025 | 244,00 | 249,60 | 235,55 | 241,70 | -7,32% | 2.515,00 |
| 02.04.2025 | 246,70 | 261,15 | 234,85 | 260,80 | 4,38% | 1.047,00 |
| 01.04.2025 | 244,70 | 255,60 | 242,80 | 249,85 | 4,56% | 1.522,00 |
| 31.03.2025 | 232,75 | 238,95 | 227,15 | 238,95 | -1,28% | 711,00 |
| 28.03.2025 | 253,85 | 258,20 | 240,80 | 242,05 | -4,06% | 532,00 |
| 27.03.2025 | 251,20 | 267,55 | 247,95 | 252,30 | 1,08% | 1.227,00 |
| 26.03.2025 | 265,20 | 265,20 | 248,65 | 249,60 | -4,00% | 5.597,00 |
| 24.03.2025 | 236,00 | 260,00 | 235,05 | 260,00 | 12,92% | 1.723,00 |
| 21.03.2025 | 218,65 | 230,25 | 215,75 | 230,25 | 6,97% | 1.002,00 |
| 20.03.2025 | 220,30 | 221,45 | 213,60 | 215,25 | -0,37% | 1.483,00 |
| 19.03.2025 | 208,75 | 217,50 | 208,15 | 216,05 | 4,35% | 1.091,00 |
| 18.03.2025 | 215,10 | 216,70 | 204,75 | 207,05 | -4,76% | 1.614,00 |
| 17.03.2025 | 225,85 | 228,50 | 213,85 | 217,40 | -5,27% | 2.730,00 |
| 15.03.2025 | 224,50 | 230,10 | 222,50 | 229,50 | 3,33% | 3.511,00 |
| 13.03.2025 | 226,80 | 229,25 | 215,60 | 222,10 | -2,82% | 5.505,00 |
| 12.03.2025 | 215,45 | 231,15 | 214,35 | 228,55 | 7,40% | 5.722,00 |
| 11.03.2025 | 210,45 | 216,70 | 200,00 | 212,80 | 3,96% | 9.884,00 |
| 10.03.2025 | 238,10 | 238,10 | 203,60 | 204,70 | -15,19% | 4.372,00 |
| 07.03.2025 | 240,25 | 243,05 | 231,20 | 241,35 | -0,72% | 6.688,00 |
| 06.03.2025 | 258,10 | 258,45 | 241,10 | 243,10 | -5,08% | 1.943,00 |
| 05.03.2025 | 263,00 | 263,20 | 250,55 | 256,10 | -0,08% | 931,00 |
| 04.03.2025 | 268,80 | 268,95 | 249,40 | 256,30 | -5,46% | 2.884,00 |
| 03.03.2025 | 286,25 | 289,60 | 268,65 | 271,10 | -3,56% | 1.425,00 |
| 28.02.2025 | 267,15 | 281,35 | 264,00 | 281,10 | 3,73% | 1.815,00 |
| 27.02.2025 | 277,20 | 283,85 | 270,00 | 271,00 | -2,50% | 1.274,00 |
| 26.02.2025 | 291,25 | 295,35 | 275,10 | 277,95 | -12,59% | 2.789,00 |
| 24.02.2025 | 321,90 | 327,90 | 311,35 | 318,00 | -0,95% | 1.143,00 |
| 21.02.2025 | 336,00 | 340,75 | 319,75 | 321,05 | -4,25% | 580,00 |
| 20.02.2025 | 345,40 | 347,80 | 334,65 | 335,30 | -2,43% | 1.430,00 |
| 19.02.2025 | 338,65 | 350,30 | 338,65 | 343,65 | 1,75% | 981,00 |
| 18.02.2025 | 339,35 | 345,05 | 337,25 | 337,75 | 1,41% | 718,00 |
| 17.02.2025 | 336,60 | 337,50 | 331,20 | 333,05 | -1,33% | 967,00 |
| 14.02.2025 | 342,55 | 346,75 | 332,40 | 337,55 | -0,69% | 1.509,00 |
| 13.02.2025 | 327,50 | 343,05 | 325,15 | 339,90 | 3,12% | 2.109,00 |
| 12.02.2025 | 315,70 | 333,05 | 309,20 | 329,60 | 4,83% | 6.194,00 |
| 11.02.2025 | 338,75 | 338,85 | 314,40 | 314,40 | -8,74% | 5.391,00 |
| 10.02.2025 | 347,80 | 351,00 | 340,45 | 344,50 | -1,81% | 3.511,00 |
| 07.02.2025 | 356,60 | 365,00 | 349,40 | 350,85 | -1,81% | 3.575,00 |
| 06.02.2025 | 364,00 | 364,85 | 351,00 | 357,30 | -1,56% | 4.262,00 |
| 05.02.2025 | 374,05 | 374,05 | 362,95 | 362,95 | -3,73% | 7.805,00 |
| 04.02.2025 | 371,40 | 378,00 | 367,80 | 377,00 | 1,11% | 8.021,00 |
| 03.02.2025 | 378,40 | 386,70 | 367,35 | 372,85 | -4,43% | 3.053,00 |