322,950€
-4,40%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 336,45 | 340,65 | 319,45 | 322,35 | -4,57% | 60.104,00 |
| 20.02.2025 | 345,00 | 348,50 | 333,40 | 337,80 | -2,34% | 56.384,00 |
| 19.02.2025 | 338,65 | 351,95 | 337,50 | 345,90 | 2,20% | 67.276,00 |
| 18.02.2025 | 337,80 | 345,75 | 335,35 | 338,45 | 1,51% | 70.620,00 |
| 17.02.2025 | 336,50 | 338,10 | 330,10 | 333,40 | -1,72% | 72.354,00 |
| 14.02.2025 | 344,35 | 347,10 | 331,00 | 339,25 | -0,44% | 124.116,00 |
| 13.02.2025 | 327,55 | 343,90 | 325,05 | 340,75 | 5,32% | 125.643,00 |
| 12.02.2025 | 316,00 | 333,40 | 308,55 | 323,55 | 2,03% | 202.098,00 |
| 11.02.2025 | 339,50 | 339,85 | 313,75 | 317,10 | -6,87% | 210.266,00 |
| 10.02.2025 | 346,00 | 351,60 | 340,05 | 340,50 | -2,67% | 117.774,00 |
| 07.02.2025 | 357,00 | 366,20 | 349,05 | 349,85 | -2,86% | 94.062,00 |
| 06.02.2025 | 364,90 | 365,25 | 350,30 | 360,15 | -0,80% | 127.070,00 |
| 05.02.2025 | 373,80 | 374,75 | 360,90 | 363,05 | -3,96% | 69.357,00 |
| 04.02.2025 | 371,50 | 379,50 | 366,95 | 378,00 | 1,34% | 59.858,00 |
| 03.02.2025 | 377,15 | 387,65 | 365,05 | 373,00 | -4,35% | 128.758,00 |
| 31.01.2025 | 386,90 | 403,25 | 383,10 | 389,95 | 1,30% | 95.603,00 |
| 30.01.2025 | 389,20 | 394,80 | 368,90 | 384,95 | 3,07% | 154.381,00 |
| 29.01.2025 | 382,55 | 383,75 | 369,30 | 373,50 | -2,12% | 80.529,00 |
| 28.01.2025 | 379,55 | 384,65 | 370,55 | 381,60 | 1,06% | 68.167,00 |
| 27.01.2025 | 376,80 | 387,20 | 360,55 | 377,60 | -4,02% | 165.259,00 |
| 24.01.2025 | 393,30 | 399,00 | 392,00 | 393,40 | -1,09% | 63.979,00 |
| 23.01.2025 | 397,80 | 404,10 | 394,35 | 397,75 | -1,80% | 69.383,00 |
| 22.01.2025 | 403,80 | 410,55 | 398,70 | 405,05 | 1,26% | 84.619,00 |
| 21.01.2025 | 415,55 | 421,75 | 391,35 | 400,00 | -4,99% | 109.121,00 |
| 20.01.2025 | 420,35 | 423,00 | 415,90 | 421,00 | 0,10% | 88.083,00 |
| 17.01.2025 | 402,20 | 421,85 | 402,20 | 420,60 | 4,76% | 62.790,00 |
| 16.01.2025 | 415,95 | 416,30 | 401,35 | 401,50 | -0,70% | 57.853,00 |
| 15.01.2025 | 384,75 | 405,50 | 383,80 | 404,35 | 1,76% | 78.101,00 |
| 14.01.2025 | 401,45 | 411,00 | 393,00 | 397,35 | 4,31% | 103.411,00 |
| 13.01.2025 | 379,70 | 386,45 | 372,45 | 380,95 | 0,32% | 72.270,00 |
| 10.01.2025 | 384,00 | 388,60 | 375,00 | 379,75 | -0,12% | 59.964,00 |
| 09.01.2025 | 383,15 | 383,15 | 380,05 | 380,20 | -0,77% | 21.990,00 |
| 08.01.2025 | 380,25 | 390,15 | 376,10 | 383,15 | 0,16% | 62.653,00 |
| 07.01.2025 | 393,10 | 398,10 | 378,00 | 382,55 | -3,23% | 94.570,00 |
| 06.01.2025 | 401,00 | 411,00 | 392,95 | 395,30 | 3,00% | 93.054,00 |
| 03.01.2025 | 372,55 | 385,00 | 367,05 | 383,80 | 2,98% | 87.220,00 |
| 02.01.2025 | 391,50 | 398,45 | 362,90 | 372,70 | -8,04% | 186.315,00 |
| 30.12.2024 | 410,40 | 412,00 | 404,50 | 405,30 | -3,53% | 37.973,00 |
| 27.12.2024 | 432,15 | 433,55 | 409,45 | 420,15 | 1,38% | 74.086,00 |
| 23.12.2024 | 413,95 | 419,15 | 400,60 | 414,45 | -2,31% | 145.020,00 |
| 20.12.2024 | 412,80 | 427,00 | 394,65 | 424,25 | 0,60% | 280.268,00 |
| 19.12.2024 | 429,50 | 439,20 | 419,00 | 421,70 | -8,54% | 266.784,00 |
| 18.12.2024 | 450,00 | 461,10 | 438,25 | 461,10 | 2,49% | 176.487,00 |
| 17.12.2024 | 449,50 | 460,75 | 441,60 | 449,90 | 3,62% | 265.072,00 |
| 16.12.2024 | 418,00 | 437,00 | 416,15 | 434,20 | 6,50% | 136.959,00 |
| 13.12.2024 | 400,00 | 411,00 | 396,55 | 407,70 | 0,83% | 106.203,00 |
| 12.12.2024 | 407,50 | 409,90 | 397,30 | 404,35 | 2,65% | 148.993,00 |
| 11.12.2024 | 385,35 | 394,65 | 383,60 | 393,90 | 2,97% | 121.430,00 |
| 10.12.2024 | 370,55 | 388,00 | 370,50 | 382,55 | 5,98% | 107.764,00 |
| 09.12.2024 | 377,50 | 382,45 | 357,45 | 360,95 | 1,48% | 146.921,00 |
| 06.12.2024 | 352,00 | 357,70 | 351,00 | 355,70 | 1,43% | 61.621,00 |
| 05.12.2024 | 338,55 | 355,65 | 337,35 | 350,70 | 4,75% | 97.663,00 |
| 04.12.2024 | 335,55 | 338,50 | 332,55 | 334,80 | 0,09% | 50.668,00 |
| 03.12.2024 | 336,60 | 338,00 | 331,25 | 334,50 | -0,73% | 59.910,00 |
| 02.12.2024 | 332,90 | 342,00 | 330,80 | 336,95 | 4,81% | 105.872,00 |
| 29.11.2024 | 318,00 | 324,20 | 317,65 | 321,50 | 1,16% | 42.384,00 |
| 28.11.2024 | 317,05 | 318,50 | 317,00 | 317,80 | 0,99% | 20.757,00 |
| 27.11.2024 | 324,00 | 324,50 | 309,85 | 314,70 | -3,85% | 80.012,00 |
| 26.11.2024 | 323,00 | 330,75 | 319,05 | 327,30 | -3,02% | 111.836,00 |
| 25.11.2024 | 343,25 | 345,05 | 330,90 | 337,50 | -0,47% | 146.550,00 |
| 22.11.2024 | 324,80 | 342,55 | 324,45 | 339,10 | 4,50% | 113.828,00 |
| 21.11.2024 | 323,40 | 330,50 | 318,75 | 324,50 | 1,58% | 85.502,00 |
| 20.11.2024 | 327,00 | 328,65 | 318,20 | 319,45 | -1,71% | 79.079,00 |
| 19.11.2024 | 321,80 | 328,00 | 314,60 | 325,00 | 0,42% | 139.547,00 |
| 18.11.2024 | 318,35 | 330,80 | 317,40 | 323,65 | 5,41% | 260.939,00 |
| 15.11.2024 | 288,50 | 307,05 | 286,15 | 307,05 | 1,64% | 228.754,00 |
| 14.11.2024 | 311,20 | 316,80 | 299,20 | 302,10 | -2,86% | 88.046,00 |
| 13.11.2024 | 307,65 | 324,50 | 304,55 | 311,00 | -2,89% | 178.131,00 |
| 12.11.2024 | 339,50 | 340,15 | 306,55 | 320,25 | -2,97% | 354.497,00 |
| 11.11.2024 | 315,00 | 335,65 | 308,55 | 330,05 | 11,96% | 410.528,00 |
| 08.11.2024 | 277,45 | 297,15 | 272,80 | 294,80 | 6,64% | 108.622,00 |
| 07.11.2024 | 265,00 | 276,45 | 264,25 | 276,45 | 4,44% | 179.919,00 |
| 06.11.2024 | 262,50 | 270,55 | 254,45 | 264,70 | 14,24% | 462.736,00 |
| 05.11.2024 | 225,35 | 232,65 | 224,90 | 231,70 | 2,75% | 37.041,00 |
| 04.11.2024 | 227,80 | 228,40 | 219,40 | 225,50 | -1,61% | 71.997,00 |
| 01.11.2024 | 230,20 | 233,40 | 229,20 | 229,20 | -1,61% | 38.314,00 |
| 31.10.2024 | 235,25 | 238,70 | 231,10 | 232,95 | -3,22% | 53.962,00 |
| 30.10.2024 | 240,70 | 242,55 | 236,40 | 240,70 | 1,35% | 46.375,00 |
| 29.10.2024 | 241,65 | 245,40 | 237,50 | 237,50 | -4,75% | 79.976,00 |
| 28.10.2024 | 249,45 | 252,80 | 245,95 | 249,35 | 0,56% | 110.246,00 |
| 25.10.2024 | 236,55 | 248,60 | 233,80 | 247,95 | 5,29% | 194.576,00 |
| 24.10.2024 | 221,60 | 235,50 | 217,90 | 235,50 | 18,07% | 241.991,00 |
| 23.10.2024 | 201,20 | 202,70 | 199,20 | 199,46 | -0,23% | 24.948,00 |
| 22.10.2024 | 201,15 | 201,60 | 199,48 | 199,92 | -0,71% | 22.079,00 |
| 21.10.2024 | 202,05 | 203,00 | 198,88 | 201,35 | -1,30% | 29.480,00 |
| 18.10.2024 | 203,50 | 204,65 | 201,90 | 204,00 | 0,54% | 84.207,00 |
| 17.10.2024 | 204,45 | 205,85 | 201,50 | 202,90 | 0,57% | 48.290,00 |
| 16.10.2024 | 202,05 | 204,35 | 201,05 | 201,75 | -0,10% | 48.758,00 |
| 15.10.2024 | 200,95 | 205,40 | 198,26 | 201,95 | 0,37% | 76.588,00 |
| 14.10.2024 | 201,50 | 203,25 | 196,18 | 201,20 | 0,10% | 153.595,00 |
| 11.10.2024 | 213,50 | 213,60 | 196,10 | 201,00 | -8,14% | 303.600,00 |
| 10.10.2024 | 222,20 | 223,45 | 212,50 | 218,80 | -1,77% | 125.267,00 |
| 09.10.2024 | 221,90 | 225,85 | 218,85 | 222,75 | 0,07% | 79.509,00 |
| 08.10.2024 | 219,10 | 224,00 | 218,70 | 222,60 | -0,04% | 50.690,00 |
| 07.10.2024 | 229,50 | 229,80 | 221,40 | 222,70 | -0,96% | 72.943,00 |
| 04.10.2024 | 219,50 | 228,70 | 219,50 | 224,85 | 1,35% | 96.456,00 |
| 03.10.2024 | 223,90 | 226,25 | 220,55 | 221,85 | -1,81% | 74.023,00 |
| 02.10.2024 | 230,95 | 235,00 | 218,90 | 225,95 | -0,90% | 118.978,00 |
| 01.10.2024 | 235,20 | 238,00 | 224,60 | 228,00 | -1,83% | 72.892,00 |
| 30.09.2024 | 233,90 | 237,00 | 230,40 | 232,25 | 0,93% | 68.501,00 |