295,550€
0,20%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 294,60 | 296,35 | 294,08 | 295,60 | 0,22% | 700,00 |
| 13.08.2026 | 284,55 | 296,30 | 281,63 | 294,95 | 3,78% | 6.359,00 |
| 12.08.2026 | 288,52 | 290,20 | 280,50 | 284,20 | -1,40% | 3.367,00 |
| 11.08.2026 | 286,83 | 291,20 | 285,50 | 288,23 | 0,54% | 5.172,00 |
| 10.08.2026 | 286,73 | 287,85 | 282,45 | 286,67 | 0,89% | 4.266,00 |
| 07.08.2026 | 278,38 | 288,80 | 277,65 | 284,15 | 2,45% | 8.176,00 |
| 06.08.2026 | 279,13 | 280,25 | 273,65 | 277,35 | -0,31% | 6.257,00 |
| 05.08.2026 | 284,48 | 284,65 | 277,20 | 278,23 | -2,00% | 5.669,00 |
| 04.08.2026 | 282,95 | 285,80 | 278,40 | 283,90 | 1,47% | 9.937,00 |
| 03.08.2026 | 272,42 | 281,90 | 268,70 | 279,80 | 3,69% | 7.063,00 |
| 31.07.2026 | 273,55 | 275,70 | 263,30 | 269,85 | 0,78% | 2.899,00 |
| 30.07.2026 | 260,55 | 269,60 | 260,45 | 267,75 | 2,70% | 1.742,00 |
| 29.07.2026 | 267,50 | 271,45 | 259,75 | 260,70 | -3,12% | 10.608,00 |
| 28.07.2026 | 267,27 | 272,90 | 264,48 | 269,10 | -0,79% | 4.027,00 |
| 27.07.2026 | 276,27 | 279,45 | 267,65 | 271,25 | -1,47% | 2.868,00 |
| 24.07.2026 | 283,60 | 285,55 | 269,65 | 275,30 | -1,98% | 8.444,00 |
| 23.07.2026 | 313,42 | 313,77 | 277,60 | 280,85 | -14,32% | 4.694,00 |
| 22.07.2026 | 330,90 | 333,00 | 326,98 | 327,80 | -1,37% | 1.969,00 |
| 21.07.2026 | 327,15 | 336,75 | 324,35 | 332,35 | 2,53% | 1.288,00 |
| 20.07.2026 | 332,02 | 338,05 | 323,65 | 324,15 | -2,61% | 2.186,00 |
| 17.07.2026 | 336,48 | 337,25 | 330,17 | 332,85 | -2,62% | 2.198,00 |
| 16.07.2026 | 344,58 | 345,40 | 336,50 | 341,80 | -0,67% | 3.714,00 |
| 15.07.2026 | 347,42 | 355,58 | 341,70 | 344,10 | -0,85% | 3.722,00 |
| 14.07.2026 | 347,33 | 351,25 | 345,25 | 347,05 | 0,07% | 1.069,00 |
| 13.07.2026 | 350,67 | 354,95 | 343,85 | 346,80 | -2,91% | 1.698,00 |
| 10.07.2026 | 354,23 | 361,30 | 351,70 | 357,20 | 0,41% | 1.376,00 |
| 09.07.2026 | 346,65 | 356,70 | 342,00 | 355,75 | 3,19% | 2.695,00 |
| 08.07.2026 | 352,08 | 353,40 | 341,80 | 344,75 | -2,38% | 1.757,00 |
| 07.07.2026 | 362,35 | 366,88 | 352,35 | 353,15 | -3,76% | 1.737,00 |
| 06.07.2026 | 348,17 | 367,10 | 342,05 | 366,95 | 4,99% | 13.515,00 |
| 03.07.2026 | 347,08 | 350,85 | 347,05 | 349,50 | 1,67% | 3.200,00 |
| 02.07.2026 | 372,17 | 382,33 | 330,42 | 343,75 | -8,07% | 4.188,00 |
| 01.07.2026 | 365,00 | 380,05 | 364,83 | 373,92 | 1,61% | 7.000,00 |
| 30.06.2026 | 361,02 | 371,75 | 353,98 | 368,00 | 2,12% | 3.853,00 |
| 29.06.2026 | 335,50 | 361,70 | 333,15 | 360,38 | 7,86% | 10.437,00 |
| 26.06.2026 | 323,83 | 340,05 | 322,80 | 334,10 | 1,29% | 5.892,00 |
| 25.06.2026 | 330,70 | 334,05 | 326,77 | 329,85 | -0,39% | 17.655,00 |
| 24.06.2026 | 337,75 | 339,15 | 328,60 | 331,15 | -1,24% | 1.275,00 |
| 23.06.2026 | 348,00 | 348,25 | 333,20 | 335,30 | -5,42% | 2.736,00 |
| 22.06.2026 | 343,83 | 362,60 | 343,50 | 354,50 | 2,09% | 1.759,00 |
| 19.06.2026 | 347,75 | 348,75 | 345,75 | 347,25 | -0,74% | 1.116,00 |
| 18.06.2026 | 345,95 | 351,15 | 335,35 | 349,85 | 1,44% | 2.419,00 |
| 17.06.2026 | 347,52 | 349,80 | 342,95 | 344,88 | -1,03% | 5.132,00 |
| 16.06.2026 | 349,73 | 355,75 | 345,50 | 348,48 | -1,57% | 3.390,00 |
| 15.06.2026 | 353,80 | 356,25 | 351,35 | 354,05 | 1,04% | 1.764,00 |
| 12.06.2026 | 345,20 | 350,40 | 334,70 | 350,40 | 1,76% | 3.356,00 |
| 11.06.2026 | 333,25 | 344,35 | 332,80 | 344,35 | 4,05% | 418,00 |
| 10.06.2026 | 339,50 | 342,55 | 329,60 | 330,95 | -3,71% | 348,00 |
| 09.06.2026 | 355,50 | 358,95 | 333,95 | 343,70 | -2,87% | 1.627,00 |
| 08.06.2026 | 340,70 | 357,70 | 338,50 | 353,85 | 3,97% | 565,00 |
| 05.06.2026 | 358,40 | 363,30 | 337,70 | 340,35 | -5,45% | 1.362,00 |
| 04.06.2026 | 362,70 | 365,40 | 359,00 | 359,95 | -1,33% | 845,00 |
| 03.06.2026 | 361,05 | 373,40 | 359,45 | 364,80 | 0,27% | 937,00 |
| 02.06.2026 | 356,40 | 364,20 | 355,65 | 363,80 | 1,63% | 1.548,00 |
| 01.06.2026 | 369,85 | 371,00 | 357,95 | 357,95 | -4,20% | 2.799,00 |
| 29.05.2026 | 378,15 | 378,75 | 368,20 | 373,65 | -1,49% | 3.043,00 |
| 28.05.2026 | 372,70 | 380,85 | 372,20 | 379,30 | 0,11% | 2.079,00 |
| 27.05.2026 | 372,65 | 382,70 | 371,85 | 378,90 | 1,62% | 508,00 |
| 26.05.2026 | 368,65 | 374,00 | 366,85 | 372,85 | 0,36% | 987,00 |
| 25.05.2026 | 372,70 | 373,25 | 371,05 | 371,50 | 1,34% | 493,00 |
| 22.05.2026 | 361,35 | 371,25 | 358,70 | 366,60 | 1,75% | 2.628,00 |
| 21.05.2026 | 363,10 | 366,45 | 356,65 | 360,30 | 0,57% | 299,00 |
| 20.05.2026 | 352,70 | 358,25 | 350,45 | 358,25 | 2,90% | 1.202,00 |
| 19.05.2026 | 349,00 | 352,20 | 340,00 | 348,15 | -0,85% | 669,00 |
| 18.05.2026 | 357,50 | 361,30 | 348,55 | 351,15 | -3,36% | 2.126,00 |
| 15.05.2026 | 371,05 | 374,65 | 363,35 | 363,35 | -4,26% | 3.026,00 |
| 14.05.2026 | 381,80 | 386,20 | 378,50 | 379,50 | -0,12% | 2.136,00 |
| 13.05.2026 | 370,05 | 386,70 | 368,00 | 379,95 | 3,73% | 2.599,00 |
| 12.05.2026 | 372,10 | 380,10 | 360,65 | 366,30 | -2,81% | 2.841,00 |
| 11.05.2026 | 364,05 | 380,50 | 354,00 | 376,90 | 4,10% | 5.240,00 |
| 08.05.2026 | 351,05 | 365,35 | 350,55 | 362,05 | 3,49% | 2.250,00 |
| 07.05.2026 | 338,70 | 352,60 | 338,10 | 349,85 | 3,17% | 926,00 |
| 06.05.2026 | 329,10 | 341,55 | 328,85 | 339,10 | 1,65% | 2.422,00 |
| 05.05.2026 | 335,70 | 342,65 | 333,00 | 333,60 | -0,55% | 1.465,00 |
| 04.05.2026 | 335,05 | 336,75 | 329,80 | 335,45 | 3,23% | 4.678,00 |
| 30.04.2026 | 317,95 | 327,50 | 315,00 | 324,95 | 1,63% | 1.438,00 |
| 29.04.2026 | 322,05 | 322,65 | 316,85 | 319,75 | -0,61% | 538,00 |
| 28.04.2026 | 320,85 | 326,20 | 318,70 | 321,70 | -0,53% | 2.639,00 |
| 27.04.2026 | 320,15 | 324,75 | 310,95 | 323,40 | 0,54% | 1.515,00 |
| 24.04.2026 | 321,00 | 326,70 | 318,00 | 321,65 | 0,52% | 353,00 |
| 23.04.2026 | 325,25 | 326,85 | 315,15 | 320,00 | -3,19% | 1.082,00 |
| 22.04.2026 | 332,10 | 334,15 | 330,55 | 330,55 | 0,15% | 1.217,00 |
| 21.04.2026 | 334,55 | 337,00 | 329,05 | 330,05 | -0,95% | 1.004,00 |
| 20.04.2026 | 336,50 | 343,15 | 331,25 | 333,20 | -2,13% | 494,00 |
| 17.04.2026 | 327,40 | 346,10 | 327,40 | 340,45 | 3,04% | 1.022,00 |
| 16.04.2026 | 334,90 | 338,00 | 325,20 | 330,40 | -0,59% | 2.064,00 |
| 15.04.2026 | 310,05 | 333,90 | 309,00 | 332,35 | 7,70% | 824,00 |
| 14.04.2026 | 302,60 | 311,20 | 302,00 | 308,60 | 2,92% | 3.544,00 |
| 13.04.2026 | 296,00 | 303,00 | 295,50 | 299,85 | 0,91% | 947,00 |
| 10.04.2026 | 297,05 | 297,35 | 292,75 | 297,15 | 0,80% | 506,00 |
| 09.04.2026 | 293,90 | 297,45 | 289,15 | 294,80 | 0,36% | 852,00 |
| 08.04.2026 | 311,45 | 312,20 | 292,10 | 293,75 | -1,38% | 1.294,00 |
| 07.04.2026 | 302,95 | 305,75 | 291,70 | 297,85 | -4,73% | 2.413,00 |
| 02.04.2026 | 322,50 | 324,20 | 311,35 | 312,65 | -4,91% | 553,00 |
| 01.04.2026 | 325,20 | 329,80 | 322,25 | 328,80 | 2,41% | 526,00 |
| 31.03.2026 | 311,05 | 323,25 | 310,35 | 321,05 | 3,56% | 386,00 |
| 30.03.2026 | 313,60 | 318,60 | 307,35 | 310,00 | -1,12% | 168,00 |
| 27.03.2026 | 325,70 | 325,70 | 312,55 | 313,50 | -3,29% | 1.893,00 |
| 26.03.2026 | 333,25 | 333,25 | 322,05 | 324,15 | -2,85% | 31,00 |
| 25.03.2026 | 333,50 | 340,50 | 333,15 | 333,65 | 0,48% | 144,00 |