212,300€
2,59%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 216,35 | 217,02 | 208,98 | 212,30 | 2,59% | 483,00 |
| 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 |
| 31.01.2025 | 386,50 | 402,55 | 384,55 | 390,15 | 0,37% | 1.430,00 |
| 30.01.2025 | 389,35 | 391,10 | 368,65 | 388,70 | 3,35% | 9.806,00 |
| 29.01.2025 | 382,05 | 382,05 | 370,45 | 376,10 | -1,30% | 1.147,00 |
| 28.01.2025 | 379,45 | 383,85 | 371,00 | 381,05 | -2,06% | 10.867,00 |
| 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 |