297,250€
3,18%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 290,92 | 302,83 | 290,50 | 297,25 | 3,18% | 1.300,00 |
| 04.09.2025 | 289,30 | 291,58 | 284,75 | 288,10 | -0,16% | 738,00 |
| 03.09.2025 | 284,40 | 294,20 | 282,17 | 288,55 | 1,91% | 143,00 |
| 02.09.2025 | 284,92 | 286,33 | 280,00 | 283,15 | -1,01% | 1.020,00 |
| 01.09.2025 | 285,60 | 286,50 | 284,38 | 286,05 | 0,26% | 71,00 |
| 29.08.2025 | 295,77 | 299,02 | 283,65 | 285,30 | -3,48% | 501,00 |
| 28.08.2025 | 298,10 | 303,10 | 291,50 | 295,60 | -1,71% | 270,00 |
| 27.08.2025 | 303,45 | 306,48 | 300,35 | 300,75 | 0,10% | 237,00 |
| 26.08.2025 | 296,60 | 302,15 | 295,00 | 300,45 | 0,64% | 350,00 |
| 25.08.2025 | 292,35 | 301,05 | 286,27 | 298,55 | 2,93% | 245,00 |
| 22.08.2025 | 275,70 | 290,05 | 273,63 | 290,05 | 5,17% | 1.151,00 |
| 21.08.2025 | 278,50 | 279,17 | 274,30 | 275,80 | -0,78% | 48,00 |
| 20.08.2025 | 280,27 | 284,05 | 269,83 | 277,98 | -1,71% | 429,00 |
| 19.08.2025 | 286,85 | 291,77 | 281,33 | 282,83 | -1,35% | 1.158,00 |
| 18.08.2025 | 283,40 | 287,10 | 280,80 | 286,70 | 1,29% | 118,00 |
| 16.08.2025 | 288,35 | 288,65 | 280,25 | 283,05 | -1,14% | 96,00 |
| 14.08.2025 | 290,00 | 292,20 | 284,70 | 286,30 | -1,67% | 137,00 |
| 13.08.2025 | 291,70 | 296,30 | 290,30 | 291,15 | 0,71% | 542,00 |
| 12.08.2025 | 292,90 | 296,70 | 286,25 | 289,10 | 2,77% | 695,00 |
| 08.08.2025 | 274,65 | 286,80 | 274,65 | 281,30 | 2,91% | 788,00 |
| 07.08.2025 | 274,45 | 275,65 | 273,35 | 273,35 | 0,00% | 115,00 |
| 06.08.2025 | 266,65 | 274,00 | 265,90 | 273,35 | 2,15% | 1.183,00 |
| 05.08.2025 | 268,90 | 269,55 | 265,45 | 267,60 | 0,32% | 408,00 |
| 04.08.2025 | 262,35 | 269,40 | 262,35 | 266,75 | 2,03% | 201,00 |
| 01.08.2025 | 268,45 | 269,50 | 261,45 | 261,45 | -2,90% | 856,00 |
| 31.07.2025 | 278,25 | 280,95 | 269,20 | 269,25 | -2,73% | 322,00 |
| 30.07.2025 | 278,10 | 280,45 | 272,85 | 276,80 | -0,68% | 94,00 |
| 29.07.2025 | 281,05 | 283,30 | 277,30 | 278,70 | -0,71% | 560,00 |
| 28.07.2025 | 272,15 | 284,15 | 272,15 | 280,70 | 4,45% | 644,00 |
| 25.07.2025 | 261,10 | 274,75 | 257,70 | 268,75 | 2,99% | 418,00 |
| 24.07.2025 | 267,00 | 267,30 | 256,40 | 260,95 | -7,73% | 889,00 |
| 23.07.2025 | 284,25 | 284,40 | 279,80 | 282,80 | -0,39% | 605,00 |
| 22.07.2025 | 278,90 | 283,90 | 274,95 | 283,90 | 1,01% | 225,00 |
| 21.07.2025 | 287,45 | 289,00 | 279,80 | 281,05 | -0,55% | 1.090,00 |
| 18.07.2025 | 275,65 | 282,80 | 275,20 | 282,60 | 2,80% | 286,00 |
| 17.07.2025 | 276,95 | 280,00 | 274,90 | 274,90 | -0,67% | 432,00 |
| 16.07.2025 | 266,05 | 277,60 | 265,70 | 276,75 | 3,23% | 819,00 |
| 15.07.2025 | 270,80 | 272,90 | 268,10 | 268,10 | -0,98% | 253,00 |
| 14.07.2025 | 270,30 | 275,40 | 268,75 | 270,75 | 1,08% | 363,00 |
| 11.07.2025 | 266,05 | 267,85 | 262,00 | 267,85 | 1,32% | 347,00 |
| 10.07.2025 | 252,60 | 264,35 | 252,60 | 264,35 | 4,32% | 1.620,00 |
| 09.07.2025 | 253,45 | 255,85 | 251,70 | 253,40 | 0,58% | 533,00 |
| 08.07.2025 | 253,00 | 258,25 | 247,20 | 251,95 | -4,55% | 1.328,00 |
| 04.07.2025 | 265,05 | 265,60 | 262,85 | 263,95 | -1,97% | 3.011,00 |
| 03.07.2025 | 269,55 | 271,00 | 267,40 | 269,25 | 1,05% | 688,00 |
| 02.07.2025 | 256,55 | 267,70 | 256,20 | 266,45 | 3,88% | 831,00 |
| 01.07.2025 | 254,00 | 258,65 | 249,40 | 256,50 | -5,00% | 1.895,00 |
| 30.06.2025 | 277,85 | 277,95 | 270,00 | 270,00 | -1,68% | 739,00 |
| 27.06.2025 | 279,80 | 279,80 | 273,75 | 274,60 | -1,93% | 373,00 |
| 26.06.2025 | 280,55 | 281,05 | 277,30 | 280,00 | -0,28% | 267,00 |
| 25.06.2025 | 294,25 | 295,80 | 278,15 | 280,80 | -4,77% | 568,00 |
| 24.06.2025 | 306,75 | 309,25 | 294,15 | 294,85 | -1,57% | 923,00 |
| 23.06.2025 | 282,35 | 309,25 | 281,65 | 299,55 | 7,21% | 1.494,00 |
| 20.06.2025 | 281,35 | 284,90 | 277,50 | 279,40 | 1,03% | 504,00 |
| 19.06.2025 | 279,05 | 279,05 | 276,55 | 276,55 | -1,71% | 222,00 |
| 18.06.2025 | 275,40 | 285,10 | 275,40 | 281,35 | 1,81% | 240,00 |
| 17.06.2025 | 282,95 | 282,95 | 275,65 | 276,35 | -2,98% | 381,00 |
| 16.06.2025 | 285,90 | 287,35 | 283,35 | 284,85 | 1,21% | 339,00 |
| 13.06.2025 | 269,10 | 284,50 | 269,10 | 281,45 | 2,07% | 205,00 |
| 12.06.2025 | 281,00 | 283,05 | 274,80 | 275,75 | -2,65% | 388,00 |
| 11.06.2025 | 284,00 | 293,55 | 282,70 | 283,25 | -1,00% | 2.140,00 |
| 10.06.2025 | 273,95 | 286,10 | 272,55 | 286,10 | 5,71% | 2.215,00 |
| 09.06.2025 | 258,00 | 270,65 | 249,85 | 270,65 | 3,84% | 1.249,00 |
| 06.06.2025 | 263,60 | 267,40 | 258,45 | 260,65 | 5,23% | 5.113,00 |
| 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 |