340,650€
-1,53%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 345,00 | 346,80 | 336,88 | 340,65 | -1,60% | 1.723,00 |
| 26.02.2026 | 351,08 | 352,45 | 342,85 | 346,17 | -2,06% | 5.676,00 |
| 25.02.2026 | 346,73 | 356,70 | 346,38 | 353,45 | 1,66% | 1.297,00 |
| 24.02.2026 | 339,35 | 348,67 | 336,70 | 347,67 | 2,48% | 3.244,00 |
| 23.02.2026 | 344,13 | 346,95 | 334,13 | 339,27 | -2,94% | 11.698,00 |
| 20.02.2026 | 350,95 | 351,75 | 344,95 | 349,55 | -0,08% | 2.725,00 |
| 19.02.2026 | 348,65 | 352,88 | 344,10 | 349,83 | 0,24% | 6.284,00 |
| 18.02.2026 | 348,02 | 353,10 | 346,90 | 349,00 | 0,69% | 5.974,00 |
| 17.02.2026 | 350,00 | 351,60 | 339,30 | 346,63 | -1,13% | 5.646,00 |
| 16.02.2026 | 353,35 | 356,25 | 350,23 | 350,60 | -0,30% | 4.020,00 |
| 13.02.2026 | 349,45 | 356,88 | 346,50 | 351,65 | 0,11% | 5.633,00 |
| 12.02.2026 | 361,08 | 366,92 | 349,00 | 351,25 | -2,69% | 2.241,00 |
| 11.02.2026 | 356,92 | 367,67 | 354,15 | 360,98 | 0,96% | 7.581,00 |
| 10.02.2026 | 349,88 | 358,92 | 349,73 | 357,55 | 2,08% | 3.442,00 |
| 09.02.2026 | 349,25 | 353,98 | 342,00 | 350,25 | 0,72% | 8.015,00 |
| 06.02.2026 | 333,67 | 350,83 | 333,08 | 347,75 | 3,24% | 5.730,00 |
| 05.02.2026 | 345,70 | 346,45 | 328,45 | 336,85 | -1,89% | 5.285,00 |
| 04.02.2026 | 355,70 | 358,80 | 338,40 | 343,35 | -3,66% | 5.833,00 |
| 03.02.2026 | 361,20 | 362,85 | 350,38 | 356,40 | -0,38% | 2.785,00 |
| 02.02.2026 | 353,27 | 362,30 | 350,75 | 357,75 | -1,53% | 14.252,00 |
| 30.01.2026 | 356,83 | 370,27 | 353,30 | 363,33 | 4,38% | 5.110,00 |
| 29.01.2026 | 369,10 | 372,70 | 347,08 | 348,08 | -4,18% | 4.997,00 |
| 28.01.2026 | 361,05 | 366,45 | 359,88 | 363,27 | 1,63% | 8.732,00 |
| 27.01.2026 | 368,88 | 369,80 | 357,33 | 357,45 | -2,42% | 4.131,00 |
| 26.01.2026 | 374,63 | 376,75 | 365,52 | 366,33 | -3,46% | 1.486,00 |
| 23.01.2026 | 385,83 | 386,02 | 377,67 | 379,45 | -0,65% | 8.601,00 |
| 22.01.2026 | 370,92 | 382,52 | 369,25 | 381,95 | 3,48% | 4.467,00 |
| 21.01.2026 | 360,63 | 374,92 | 356,00 | 369,10 | 3,17% | 5.548,00 |
| 20.01.2026 | 366,77 | 367,02 | 356,33 | 357,75 | -3,57% | 5.624,00 |
| 19.01.2026 | 368,90 | 372,65 | 367,45 | 371,00 | -1,68% | 3.489,00 |
| 16.01.2026 | 379,98 | 385,00 | 375,45 | 377,33 | -0,14% | 3.428,00 |
| 15.01.2026 | 378,30 | 383,95 | 373,77 | 377,85 | 0,15% | 6.319,00 |
| 14.01.2026 | 383,33 | 384,10 | 372,65 | 377,30 | -1,73% | 5.963,00 |
| 13.01.2026 | 384,52 | 388,00 | 381,23 | 383,95 | -0,22% | 2.861,00 |
| 12.01.2026 | 379,63 | 389,20 | 375,30 | 384,80 | 0,59% | 1.089,00 |
| 09.01.2026 | 374,63 | 386,02 | 369,88 | 382,55 | 2,28% | 1.325,00 |
| 08.01.2026 | 368,23 | 375,05 | 364,25 | 374,02 | 1,25% | 2.301,00 |
| 07.01.2026 | 372,48 | 375,00 | 369,25 | 369,42 | -0,10% | 4.099,00 |
| 06.01.2026 | 386,30 | 386,40 | 366,48 | 369,80 | -3,99% | 2.170,00 |
| 05.01.2026 | 380,85 | 390,60 | 379,55 | 385,15 | 2,97% | 1.891,00 |
| 02.01.2026 | 389,25 | 394,65 | 371,42 | 374,05 | -4,86% | 6.021,00 |
| 30.12.2025 | 392,60 | 395,02 | 392,50 | 393,15 | 0,67% | 279,00 |
| 29.12.2025 | 400,08 | 400,58 | 390,48 | 390,55 | -5,89% | 419,00 |
| 23.12.2025 | 413,90 | 417,92 | 409,77 | 415,00 | -0,25% | 1.538,00 |
| 22.12.2025 | 415,63 | 424,10 | 412,65 | 416,05 | 1,19% | 1.364,00 |
| 19.12.2025 | 415,40 | 418,13 | 405,42 | 411,15 | -0,50% | 619,00 |
| 18.12.2025 | 400,92 | 418,58 | 400,92 | 413,20 | 3,78% | 1.247,00 |
| 17.12.2025 | 421,95 | 422,42 | 396,98 | 398,15 | -4,59% | 515,00 |
| 16.12.2025 | 399,42 | 418,23 | 395,33 | 417,30 | 2,63% | 442,00 |
| 15.12.2025 | 393,85 | 409,67 | 392,48 | 406,60 | 5,04% | 1.921,00 |
| 12.12.2025 | 380,80 | 394,25 | 376,60 | 387,10 | 1,79% | 196,00 |
| 11.12.2025 | 382,50 | 384,13 | 374,67 | 380,30 | -2,45% | 115,00 |
| 10.12.2025 | 384,80 | 390,48 | 381,08 | 389,85 | 1,43% | 285,00 |
| 09.12.2025 | 375,75 | 389,08 | 373,38 | 384,35 | 2,53% | 582,00 |
| 08.12.2025 | 387,85 | 387,98 | 374,13 | 374,85 | -4,02% | 213,00 |
| 05.12.2025 | 390,65 | 393,80 | 387,13 | 390,55 | 1,42% | 547,00 |
| 04.12.2025 | 383,98 | 390,42 | 381,73 | 385,10 | 0,55% | 170,00 |
| 03.12.2025 | 368,60 | 383,63 | 368,10 | 383,00 | 3,64% | 260,00 |
| 02.12.2025 | 368,95 | 376,38 | 363,67 | 369,55 | -0,08% | 296,00 |
| 01.12.2025 | 366,98 | 372,67 | 363,58 | 369,85 | -0,28% | 165,00 |
| 28.11.2025 | 368,80 | 370,90 | 368,80 | 370,90 | 1,57% | 1.122,00 |
| 27.11.2025 | 367,95 | 367,95 | 364,15 | 365,15 | -0,25% | 1.824,00 |
| 26.11.2025 | 363,00 | 366,75 | 363,00 | 366,05 | 1,37% | 6.966,00 |
| 25.11.2025 | 362,50 | 362,50 | 352,90 | 361,10 | -0,28% | 180,00 |
| 24.11.2025 | 345,20 | 364,10 | 344,30 | 362,10 | 4,19% | 226,00 |
| 21.11.2025 | 343,55 | 348,50 | 334,90 | 347,55 | 1,13% | 187,00 |
| 20.11.2025 | 358,10 | 371,65 | 344,90 | 343,65 | -1,53% | 6.619,00 |
| 19.11.2025 | 344,65 | 353,95 | 344,65 | 349,00 | 0,17% | 41,00 |
| 18.11.2025 | 348,45 | 351,30 | 339,70 | 348,40 | -0,46% | 837,00 |
| 17.11.2025 | 351,10 | 361,85 | 345,00 | 350,00 | 0,04% | 339,00 |
| 14.11.2025 | 339,50 | 353,45 | 328,15 | 349,85 | 1,05% | 609,00 |
| 13.11.2025 | 373,00 | 373,00 | 341,00 | 346,20 | -6,90% | 1.173,00 |
| 12.11.2025 | 380,50 | 382,65 | 368,40 | 371,85 | -1,29% | 1.197,00 |
| 11.11.2025 | 382,50 | 383,05 | 374,20 | 376,70 | -1,86% | 341,00 |
| 10.11.2025 | 379,60 | 386,75 | 375,00 | 383,85 | 2,44% | 349,00 |
| 09.11.2025 | 391,45 | 394,30 | 368,85 | 374,70 | -3,74% | 942,00 |
| 06.11.2025 | 399,35 | 403,75 | 378,05 | 389,25 | -2,94% | 838,00 |
| 05.11.2025 | 389,20 | 402,80 | 386,70 | 401,05 | 2,85% | 567,00 |
| 04.11.2025 | 397,25 | 398,90 | 388,00 | 389,95 | -4,37% | 577,00 |
| 03.11.2025 | 395,90 | 411,10 | 395,55 | 407,75 | 2,95% | 1.024,00 |
| 31.10.2025 | 382,55 | 396,05 | 382,55 | 396,05 | 4,16% | 444,00 |
| 30.10.2025 | 392,00 | 396,05 | 380,25 | 380,25 | -4,27% | 310,00 |
| 29.10.2025 | 397,15 | 399,75 | 393,25 | 397,20 | 0,77% | 420,00 |
| 28.10.2025 | 388,60 | 399,25 | 388,40 | 394,15 | 2,44% | 913,00 |
| 27.10.2025 | 377,85 | 393,20 | 377,30 | 384,75 | 2,45% | 832,00 |
| 24.10.2025 | 385,10 | 386,00 | 375,20 | 375,55 | -1,88% | 284,00 |
| 23.10.2025 | 364,90 | 384,95 | 358,60 | 382,75 | 1,40% | 1.289,00 |
| 22.10.2025 | 382,05 | 383,10 | 373,70 | 377,45 | -1,68% | 202,00 |
| 21.10.2025 | 382,05 | 383,90 | 381,85 | 383,90 | 0,22% | 106,00 |
| 20.10.2025 | 379,90 | 385,10 | 378,00 | 383,05 | 2,09% | 323,00 |
| 17.10.2025 | 360,40 | 376,45 | 357,20 | 375,20 | 3,22% | 1.259,00 |
| 16.10.2025 | 371,30 | 375,60 | 363,50 | 363,50 | -2,18% | 330,00 |
| 15.10.2025 | 371,40 | 375,35 | 371,40 | 371,60 | 0,98% | 415,00 |
| 14.10.2025 | 372,00 | 372,70 | 363,70 | 368,00 | -1,67% | 202,00 |
| 13.10.2025 | 361,15 | 375,55 | 361,15 | 374,25 | 5,65% | 647,00 |
| 10.10.2025 | 377,70 | 379,80 | 354,25 | 354,25 | -5,47% | 921,00 |
| 07.10.2025 | 388,65 | 389,10 | 372,05 | 374,75 | -3,18% | 1.084,00 |
| 06.10.2025 | 372,10 | 387,05 | 372,10 | 387,05 | 5,62% | 2.131,00 |
| 03.10.2025 | 375,05 | 378,65 | 356,05 | 366,45 | -2,23% | 706,00 |
| 02.10.2025 | 394,70 | 404,90 | 374,60 | 374,80 | -4,62% | 2.641,00 |