321,050€
-4,25%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 336,70 | 340,83 | 319,60 | 322,80 | -4,31% | 611,00 |
| 20.02.2025 | 345,00 | 348,67 | 333,30 | 337,33 | -2,44% | 1.459,00 |
| 19.02.2025 | 339,08 | 351,98 | 337,40 | 345,75 | 2,03% | 1.292,00 |
| 18.02.2025 | 337,70 | 345,73 | 335,42 | 338,88 | 1,67% | 744,00 |
| 17.02.2025 | 336,27 | 338,02 | 329,00 | 333,30 | -1,78% | 967,00 |
| 14.02.2025 | 342,33 | 347,17 | 330,90 | 339,33 | -0,37% | 1.459,00 |
| 13.02.2025 | 326,95 | 343,85 | 325,13 | 340,60 | 5,21% | 2.108,00 |
| 12.02.2025 | 315,48 | 333,27 | 308,63 | 323,73 | 2,14% | 6.198,00 |
| 11.02.2025 | 339,40 | 339,95 | 313,73 | 316,95 | -6,91% | 5.391,00 |
| 10.02.2025 | 347,75 | 351,73 | 340,15 | 340,48 | -2,68% | 3.511,00 |
| 07.02.2025 | 356,27 | 366,42 | 349,05 | 349,85 | -2,87% | 3.797,00 |
| 06.02.2025 | 363,90 | 365,15 | 350,30 | 360,20 | -0,69% | 4.282,00 |
| 05.02.2025 | 373,83 | 374,65 | 361,00 | 362,70 | -4,00% | 8.020,00 |
| 04.02.2025 | 377,73 | 379,33 | 367,00 | 377,83 | 1,35% | 8.054,00 |
| 03.02.2025 | 376,65 | 387,88 | 365,13 | 372,80 | -4,40% | 2.840,00 |
| 31.01.2025 | 387,27 | 403,27 | 383,15 | 389,98 | 1,40% | 1.433,00 |
| 30.01.2025 | 389,20 | 394,98 | 368,55 | 384,60 | 2,97% | 9.311,00 |
| 29.01.2025 | 382,75 | 383,52 | 369,80 | 373,52 | -2,10% | 1.147,00 |
| 28.01.2025 | 379,77 | 384,40 | 370,52 | 381,55 | 0,75% | 10.871,00 |
| 27.01.2025 | 377,27 | 387,42 | 360,75 | 378,70 | -2,66% | 2.650,00 |
| 24.01.2025 | 395,00 | 398,80 | 389,05 | 389,05 | -1,34% | 4.160,00 |
| 23.01.2025 | 400,10 | 400,55 | 393,25 | 394,35 | -1,15% | 616,00 |
| 22.01.2025 | 404,45 | 409,00 | 398,95 | 398,95 | -1,26% | 1.573,00 |
| 21.01.2025 | 415,95 | 420,95 | 393,55 | 404,05 | -1,81% | 2.259,00 |
| 20.01.2025 | 419,00 | 422,95 | 410,00 | 411,50 | -1,60% | 4.128,00 |
| 17.01.2025 | 403,00 | 427,45 | 403,00 | 418,20 | 4,09% | 1.978,00 |
| 16.01.2025 | 414,40 | 416,65 | 398,20 | 401,75 | -3,18% | 3.200,00 |
| 15.01.2025 | 384,25 | 416,70 | 384,25 | 414,95 | 4,09% | 1.276,00 |
| 14.01.2025 | 402,25 | 411,00 | 392,90 | 398,65 | 2,73% | 3.530,00 |
| 13.01.2025 | 381,20 | 388,15 | 374,80 | 388,05 | 0,94% | 1.555,00 |
| 10.01.2025 | 383,50 | 388,20 | 375,60 | 384,45 | 1,69% | 681,00 |
| 09.01.2025 | 383,05 | 383,95 | 378,05 | 378,05 | -1,74% | 731,00 |
| 08.01.2025 | 380,05 | 390,00 | 377,05 | 384,75 | 1,81% | 901,00 |
| 07.01.2025 | 392,15 | 394,20 | 377,90 | 377,90 | -3,15% | 955,00 |
| 06.01.2025 | 400,50 | 408,60 | 387,85 | 390,20 | -1,81% | 2.654,00 |
| 03.01.2025 | 371,75 | 397,40 | 367,85 | 397,40 | 7,36% | 1.722,00 |
| 02.01.2025 | 392,45 | 398,10 | 363,85 | 370,15 | -8,79% | 3.197,00 |
| 30.12.2024 | 410,50 | 410,50 | 405,25 | 405,80 | -2,02% | 767,00 |
| 27.12.2024 | 434,30 | 434,85 | 410,70 | 414,15 | 0,19% | 1.082,00 |
| 23.12.2024 | 410,70 | 418,65 | 402,00 | 413,35 | 1,05% | 7.594,00 |
| 22.12.2024 | 414,00 | 428,05 | 394,50 | 409,05 | -2,88% | 7.900,00 |
| 19.12.2024 | 423,70 | 437,00 | 407,80 | 421,20 | -1,16% | 3.292,00 |
| 18.12.2024 | 449,10 | 463,25 | 418,80 | 426,15 | -6,76% | 7.535,00 |
| 17.12.2024 | 418,80 | 457,50 | 416,85 | 457,05 | 11,11% | 10.023,00 |
| 13.12.2024 | 400,05 | 412,65 | 399,10 | 411,35 | 2,57% | 3.348,00 |
| 12.12.2024 | 407,20 | 408,35 | 397,75 | 401,05 | -0,77% | 4.946,00 |
| 11.12.2024 | 383,70 | 404,25 | 383,50 | 404,15 | 5,56% | 3.861,00 |
| 10.12.2024 | 369,55 | 388,50 | 369,55 | 382,85 | 5,08% | 4.945,00 |
| 09.12.2024 | 379,50 | 380,30 | 360,10 | 364,35 | -1,09% | 3.970,00 |
| 06.12.2024 | 352,35 | 368,35 | 351,10 | 368,35 | 5,48% | 4.461,00 |
| 05.12.2024 | 339,15 | 354,90 | 337,55 | 349,20 | 2,71% | 4.203,00 |
| 04.12.2024 | 334,25 | 340,00 | 332,85 | 340,00 | 2,55% | 1.827,00 |
| 03.12.2024 | 337,35 | 337,35 | 331,10 | 331,55 | -2,41% | 1.485,00 |
| 02.12.2024 | 332,30 | 342,50 | 331,55 | 339,75 | 4,39% | 3.731,00 |
| 29.11.2024 | 317,55 | 325,45 | 317,55 | 325,45 | 2,62% | 928,00 |
| 28.11.2024 | 316,85 | 317,65 | 316,85 | 317,15 | 0,76% | 302,00 |
| 27.11.2024 | 324,00 | 324,35 | 310,10 | 314,75 | -2,42% | 1.611,00 |
| 26.11.2024 | 321,85 | 328,50 | 319,50 | 322,55 | 0,00% | 1.274,00 |
| 25.11.2024 | 342,00 | 344,75 | 322,55 | 322,55 | -5,02% | 5.476,00 |
| 22.11.2024 | 325,55 | 340,55 | 324,80 | 339,60 | 4,64% | 8.105,00 |
| 21.11.2024 | 324,10 | 330,50 | 320,00 | 324,55 | 1,37% | 3.977,00 |
| 20.11.2024 | 326,45 | 327,75 | 319,80 | 320,15 | -1,81% | 1.589,00 |
| 19.11.2024 | 320,25 | 327,50 | 314,85 | 326,05 | 1,97% | 4.856,00 |
| 18.11.2024 | 318,90 | 330,00 | 313,00 | 319,75 | 5,25% | 6.200,00 |
| 15.11.2024 | 290,90 | 307,45 | 286,90 | 303,80 | 2,65% | 7.218,00 |
| 14.11.2024 | 311,05 | 315,90 | 294,75 | 295,95 | -5,31% | 5.968,00 |
| 13.11.2024 | 309,05 | 323,80 | 304,95 | 312,55 | 0,84% | 8.469,00 |
| 12.11.2024 | 338,95 | 340,85 | 305,00 | 309,95 | -5,19% | 11.648,00 |
| 11.11.2024 | 313,00 | 335,35 | 308,65 | 326,90 | 9,09% | 21.381,00 |
| 08.11.2024 | 277,45 | 306,30 | 273,55 | 299,65 | 8,57% | 13.316,00 |
| 07.11.2024 | 266,80 | 277,50 | 264,55 | 276,00 | 2,68% | 15.851,00 |
| 06.11.2024 | 262,00 | 270,20 | 256,00 | 268,80 | 16,46% | 15.392,00 |
| 05.11.2024 | 225,40 | 232,95 | 225,05 | 230,80 | 3,75% | 641,00 |
| 04.11.2024 | 228,45 | 228,45 | 219,90 | 222,45 | -3,30% | 1.466,00 |
| 01.11.2024 | 230,25 | 232,85 | 228,60 | 230,05 | 0,22% | 6.050,00 |
| 31.10.2024 | 235,65 | 237,60 | 229,45 | 229,55 | -3,04% | 8.489,00 |
| 30.10.2024 | 239,35 | 241,75 | 236,75 | 236,75 | -0,84% | 1.057,00 |
| 29.10.2024 | 242,20 | 244,45 | 238,75 | 238,75 | -1,40% | 3.251,00 |
| 28.10.2024 | 249,20 | 252,00 | 242,15 | 242,15 | -2,75% | 2.875,00 |
| 25.10.2024 | 237,80 | 249,00 | 233,85 | 249,00 | 3,79% | 8.804,00 |
| 24.10.2024 | 222,05 | 241,70 | 218,20 | 239,90 | 21,15% | 12.236,00 |
| 23.10.2024 | 201,20 | 201,90 | 197,18 | 198,02 | -1,90% | 717,00 |
| 22.10.2024 | 201,10 | 201,85 | 199,74 | 201,85 | -0,86% | 1.565,00 |
| 18.10.2024 | 203,65 | 204,15 | 202,05 | 203,60 | 0,17% | 4.216,00 |
| 17.10.2024 | 204,25 | 205,00 | 202,95 | 203,25 | -0,27% | 2.941,00 |
| 16.10.2024 | 201,55 | 204,20 | 201,40 | 203,80 | 1,22% | 1.522,00 |
| 15.10.2024 | 201,05 | 204,05 | 198,84 | 201,35 | 0,17% | 1.849,00 |
| 14.10.2024 | 200,50 | 202,90 | 196,42 | 201,00 | 1,01% | 5.929,00 |
| 11.10.2024 | 213,10 | 214,75 | 196,52 | 199,00 | -9,85% | 8.527,00 |
| 10.10.2024 | 221,55 | 223,40 | 213,65 | 220,75 | 0,00% | 2.298,00 |
| 09.10.2024 | 221,50 | 224,20 | 220,45 | 220,75 | -1,12% | 858,00 |
| 08.10.2024 | 218,85 | 223,45 | 218,85 | 223,25 | 1,43% | 257,00 |
| 07.10.2024 | 229,75 | 230,05 | 220,10 | 220,10 | -3,15% | 780,00 |
| 04.10.2024 | 219,05 | 228,30 | 219,05 | 227,25 | 4,27% | 4.500,00 |
| 03.10.2024 | 224,00 | 224,00 | 216,20 | 217,95 | -3,22% | 5.787,00 |
| 02.10.2024 | 231,55 | 231,80 | 219,00 | 225,20 | -3,35% | 2.416,00 |
| 01.10.2024 | 235,05 | 238,00 | 224,85 | 233,00 | -0,04% | 1.498,00 |
| 27.09.2024 | 227,25 | 233,10 | 226,10 | 233,10 | 2,87% | 2.517,00 |
| 26.09.2024 | 232,50 | 235,35 | 226,60 | 226,60 | 0,09% | 2.189,00 |
| 25.09.2024 | 226,15 | 230,20 | 225,10 | 226,40 | 0,94% | 956,00 |