232,175€
4,37%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 225,30 | 232,63 | 224,18 | 232,13 | 3,96% | 465,00 |
| 04.11.2024 | 229,27 | 229,27 | 219,15 | 223,27 | -2,93% | 1.484,00 |
| 01.11.2024 | 230,52 | 233,63 | 227,38 | 230,02 | 0,32% | 6.076,00 |
| 31.10.2024 | 235,45 | 238,68 | 228,95 | 229,30 | -3,17% | 3.594,00 |
| 30.10.2024 | 240,15 | 242,77 | 236,08 | 236,80 | -0,85% | 927,00 |
| 29.10.2024 | 241,38 | 245,68 | 236,70 | 238,83 | -1,23% | 3.291,00 |
| 28.10.2024 | 248,13 | 252,73 | 241,25 | 241,80 | -2,89% | 2.885,00 |
| 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 |
| 23.09.2024 | 215,85 | 224,45 | 215,85 | 224,30 | 4,37% | 2.806,00 |
| 20.09.2024 | 218,50 | 218,95 | 213,00 | 214,90 | -1,42% | 1.892,00 |
| 19.09.2024 | 208,10 | 218,15 | 208,05 | 218,00 | 6,08% | 3.043,00 |
| 18.09.2024 | 204,45 | 209,95 | 204,45 | 205,50 | 0,34% | 6.567,00 |
| 17.09.2024 | 203,60 | 210,20 | 203,60 | 204,80 | 0,10% | 7.842,00 |
| 16.09.2024 | 206,95 | 208,25 | 201,90 | 204,60 | -1,42% | 2.746,00 |
| 13.09.2024 | 207,25 | 208,90 | 205,00 | 207,55 | -0,07% | 5.190,00 |
| 12.09.2024 | 207,50 | 208,70 | 205,50 | 207,70 | 0,34% | 2.505,00 |
| 11.09.2024 | 203,20 | 207,00 | 197,98 | 207,00 | 1,27% | 3.146,00 |
| 10.09.2024 | 195,58 | 204,40 | 195,58 | 204,40 | 6,48% | 4.104,00 |
| 06.09.2024 | 206,00 | 211,10 | 191,96 | 191,96 | -6,68% | 6.291,00 |
| 05.09.2024 | 198,12 | 210,00 | 198,12 | 205,70 | 4,71% | 1.616,00 |
| 04.09.2024 | 187,78 | 200,10 | 187,78 | 196,44 | 3,03% | 2.350,00 |
| 03.09.2024 | 193,58 | 198,52 | 190,66 | 190,66 | -0,77% | 1.341,00 |
| 02.09.2024 | 193,28 | 193,28 | 192,06 | 192,14 | 0,18% | 242,00 |
| 30.08.2024 | 187,66 | 191,80 | 187,66 | 191,80 | 3,09% | 359,00 |
| 29.08.2024 | 182,96 | 191,22 | 182,96 | 186,06 | -0,44% | 416,00 |
| 28.08.2024 | 186,88 | 186,88 | 186,88 | 186,88 | -0,60% | - |
| 27.08.2024 | 191,16 | 192,24 | 185,70 | 188,00 | -1,29% | 2.178,00 |
| 26.08.2024 | 196,74 | 197,60 | 189,14 | 190,46 | -3,32% | 959,00 |
| 23.08.2024 | 191,30 | 198,00 | 191,30 | 197,00 | 3,89% | 143,00 |
| 22.08.2024 | 200,05 | 201,65 | 189,62 | 189,62 | -4,92% | 2.803,00 |
| 21.08.2024 | 198,52 | 200,90 | 198,04 | 199,44 | -0,09% | 3.855,00 |
| 20.08.2024 | 201,00 | 204,30 | 199,36 | 199,62 | -0,46% | 2.051,00 |
| 19.08.2024 | 195,22 | 201,10 | 192,90 | 200,55 | 2,25% | 356,00 |
| 16.08.2024 | 196,04 | 199,62 | 192,60 | 196,14 | 0,67% | 438,00 |
| 15.08.2024 | 182,84 | 195,62 | 182,46 | 194,84 | 7,47% | 3.704,00 |
| 14.08.2024 | 187,42 | 191,06 | 181,20 | 181,30 | -4,11% | 1.685,00 |
| 13.08.2024 | 180,76 | 189,62 | 179,96 | 189,08 | 4,49% | 1.681,00 |
| 12.08.2024 | 183,54 | 184,48 | 178,22 | 180,96 | -0,10% | 717,00 |
| 09.08.2024 | 183,06 | 185,30 | 179,98 | 181,14 | -0,57% | 349,00 |
| 08.08.2024 | 174,50 | 183,08 | 174,30 | 182,18 | 3,00% | 602,00 |
| 07.08.2024 | 182,00 | 185,84 | 175,82 | 176,88 | -3,34% | 994,00 |
| 06.08.2024 | 188,52 | 189,98 | 177,00 | 183,00 | 1,45% | 2.600,00 |
| 05.08.2024 | 170,00 | 185,38 | 166,70 | 180,38 | -4,65% | 4.598,00 |
| 02.08.2024 | 198,60 | 204,60 | 188,94 | 189,18 | -5,53% | 3.678,00 |
| 01.08.2024 | 215,35 | 215,85 | 199,88 | 200,25 | -6,80% | 8.106,00 |
| 31.07.2024 | 210,25 | 215,25 | 207,40 | 214,85 | 4,47% | 1.438,00 |
| 30.07.2024 | 214,75 | 217,35 | 204,35 | 205,65 | -3,04% | 6.481,00 |
| 29.07.2024 | 204,45 | 215,45 | 203,90 | 212,10 | 6,22% | 1.397,00 |
| 26.07.2024 | 203,80 | 207,55 | 198,60 | 199,68 | -2,50% | 1.013,00 |
| 25.07.2024 | 199,18 | 207,65 | 194,26 | 204,80 | 2,46% | 2.906,00 |
| 24.07.2024 | 208,00 | 212,35 | 198,74 | 199,88 | -12,60% | 9.684,00 |
| 23.07.2024 | 232,45 | 234,65 | 226,90 | 228,70 | 2,88% | 1.731,00 |
| 22.07.2024 | 222,30 | 222,30 | 222,30 | 222,30 | 0,88% | - |
| 19.07.2024 | 228,55 | 229,15 | 217,85 | 220,35 | -3,25% | 2.063,00 |
| 18.07.2024 | 227,25 | 235,30 | 227,00 | 227,75 | 0,09% | 637,00 |
| 17.07.2024 | 233,65 | 234,85 | 226,00 | 227,55 | -3,58% | 906,00 |
| 16.07.2024 | 235,10 | 236,00 | 228,55 | 236,00 | 0,25% | 3.774,00 |
| 15.07.2024 | 240,00 | 242,20 | 234,65 | 235,40 | 2,82% | 11.849,00 |
| 12.07.2024 | 213,30 | 230,10 | 212,85 | 228,95 | 3,29% | 7.770,00 |
| 11.07.2024 | 241,35 | 248,35 | 221,65 | 221,65 | -9,62% | 5.116,00 |
| 10.07.2024 | 244,00 | 247,10 | 238,40 | 245,25 | 0,97% | 3.887,00 |
| 09.07.2024 | 233,70 | 244,95 | 231,45 | 242,90 | 3,91% | 3.306,00 |
| 08.07.2024 | 230,10 | 239,00 | 225,80 | 233,75 | 0,71% | 2.997,00 |
| 05.07.2024 | 232,20 | 234,00 | 224,60 | 232,10 | 2,34% | 5.293,00 |
| 04.07.2024 | 229,45 | 229,80 | 224,30 | 226,80 | -1,18% | 5.652,00 |
| 03.07.2024 | 216,90 | 229,80 | 214,75 | 229,50 | 6,94% | 20.527,00 |
| 02.07.2024 | 195,48 | 215,05 | 191,92 | 214,60 | 9,81% | 15.086,00 |
| 01.07.2024 | 185,26 | 198,64 | 184,60 | 195,42 | 6,59% | 7.575,00 |
| 28.06.2024 | 185,10 | 189,28 | 183,10 | 183,34 | -0,66% | 9.168,00 |
| 27.06.2024 | 182,10 | 184,56 | 181,44 | 184,56 | -0,19% | 1.057,00 |
| 26.06.2024 | 175,00 | 185,06 | 174,76 | 184,92 | 6,94% | 2.375,00 |
| 25.06.2024 | 170,50 | 174,50 | 170,34 | 172,92 | 1,31% | 90.623,00 |
| 24.06.2024 | 170,94 | 172,70 | 170,36 | 170,68 | -0,05% | 44.992,00 |
| 21.06.2024 | 169,50 | 170,80 | 169,02 | 170,76 | 0,73% | 353,00 |
| 20.06.2024 | 172,22 | 173,48 | 168,18 | 169,52 | -1,45% | 2.260,00 |
| 19.06.2024 | 172,24 | 172,36 | 171,28 | 172,02 | 0,02% | 19.175,00 |
| 18.06.2024 | 174,80 | 175,74 | 170,62 | 171,98 | -1,96% | 30.152,00 |
| 17.06.2024 | 166,64 | 175,86 | 164,96 | 175,42 | 5,51% | 102.391,00 |
| 14.06.2024 | 170,28 | 174,24 | 165,74 | 166,26 | -2,38% | 106.295,00 |
| 13.06.2024 | 173,98 | 176,62 | 169,76 | 170,32 | 2,60% | 19.249,00 |