202,325€
-0,58%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 204,10 | 207,85 | 198,44 | 202,20 | -0,64% | 89.253,00 |
| 25.07.2024 | 198,70 | 208,10 | 193,72 | 203,50 | 2,05% | 190.083,00 |
| 24.07.2024 | 208,50 | 212,55 | 197,78 | 199,42 | -12,36% | 282.837,00 |
| 23.07.2024 | 232,25 | 235,55 | 226,50 | 227,55 | 0,18% | 134.072,00 |
| 22.07.2024 | 222,75 | 231,00 | 221,75 | 227,15 | 2,83% | 42.289,00 |
| 19.07.2024 | 228,85 | 229,85 | 220,55 | 220,90 | -4,52% | 40.576,00 |
| 18.07.2024 | 228,70 | 234,10 | 226,95 | 231,35 | 1,16% | 48.565,00 |
| 17.07.2024 | 232,25 | 236,15 | 227,65 | 228,70 | -1,08% | 59.716,00 |
| 16.07.2024 | 234,75 | 237,65 | 226,10 | 231,20 | -3,10% | 91.127,00 |
| 15.07.2024 | 239,10 | 243,35 | 231,85 | 238,60 | 4,56% | 166.308,00 |
| 12.07.2024 | 213,90 | 230,30 | 212,65 | 228,20 | -5,02% | 227.095,00 |
| 11.07.2024 | 242,00 | 249,00 | 239,85 | 240,25 | -0,72% | 101.612,00 |
| 10.07.2024 | 243,05 | 245,50 | 238,35 | 242,00 | 0,79% | 99.394,00 |
| 09.07.2024 | 233,00 | 240,35 | 231,15 | 240,10 | 1,20% | 68.029,00 |
| 08.07.2024 | 230,60 | 237,25 | 225,70 | 237,25 | 3,24% | 79.775,00 |
| 05.07.2024 | 230,85 | 234,25 | 224,05 | 229,80 | 0,50% | 136.707,00 |
| 04.07.2024 | 229,05 | 229,65 | 224,05 | 228,65 | 2,60% | 167.549,00 |
| 03.07.2024 | 216,50 | 229,65 | 214,50 | 222,85 | 4,62% | 229.718,00 |
| 02.07.2024 | 195,50 | 215,40 | 191,94 | 213,00 | 8,37% | 153.421,00 |
| 01.07.2024 | 185,70 | 197,00 | 184,20 | 196,54 | 4,71% | 123.109,00 |
| 28.06.2024 | 185,56 | 189,70 | 184,84 | 187,70 | 3,36% | 72.541,00 |
| 27.06.2024 | 183,04 | 185,20 | 181,16 | 181,60 | 0,24% | 63.706,00 |
| 26.06.2024 | 175,08 | 181,62 | 174,50 | 181,16 | 4,37% | 54.747,00 |
| 25.06.2024 | 171,02 | 174,80 | 170,08 | 173,58 | 0,49% | 78.736,00 |
| 24.06.2024 | 170,72 | 175,44 | 170,00 | 172,74 | 1,34% | 34.336,00 |
| 21.06.2024 | 169,50 | 172,08 | 168,74 | 170,46 | -0,13% | 32.447,00 |
| 20.06.2024 | 172,74 | 173,54 | 168,72 | 170,68 | -1,03% | 53.000,00 |
| 19.06.2024 | 171,80 | 172,50 | 171,08 | 172,46 | 1,00% | 26.317,00 |
| 18.06.2024 | 174,50 | 176,24 | 169,90 | 170,76 | -1,67% | 75.264,00 |
| 17.06.2024 | 168,08 | 174,06 | 164,88 | 173,66 | 3,81% | 83.595,00 |
| 14.06.2024 | 171,00 | 174,40 | 167,06 | 167,28 | -2,24% | 159.326,00 |
| 13.06.2024 | 171,48 | 177,18 | 169,08 | 171,12 | 4,23% | 309.236,00 |
| 12.06.2024 | 157,60 | 164,48 | 156,90 | 164,18 | 4,41% | 54.555,00 |
| 11.06.2024 | 161,30 | 162,72 | 156,48 | 157,24 | -4,04% | 47.917,00 |
| 10.06.2024 | 164,98 | 166,10 | 163,34 | 163,86 | -0,75% | 51.225,00 |
| 07.06.2024 | 163,24 | 165,72 | 162,14 | 165,10 | 2,76% | 38.951,00 |
| 06.06.2024 | 160,56 | 162,54 | 158,98 | 160,66 | -0,59% | 25.385,00 |
| 05.06.2024 | 161,10 | 162,24 | 158,44 | 161,62 | 0,04% | 25.258,00 |
| 04.06.2024 | 162,02 | 163,14 | 160,18 | 161,56 | -1,70% | 51.789,00 |
| 03.06.2024 | 163,68 | 168,30 | 163,40 | 164,36 | 1,76% | 37.475,00 |
| 31.05.2024 | 164,48 | 166,00 | 161,46 | 161,52 | -0,94% | 30.481,00 |
| 30.05.2024 | 162,02 | 168,50 | 161,42 | 163,06 | 0,74% | 37.964,00 |
| 29.05.2024 | 161,36 | 164,34 | 160,50 | 161,86 | -0,01% | 24.383,00 |
| 28.05.2024 | 163,62 | 164,80 | 159,30 | 161,88 | -0,94% | 40.913,00 |
| 27.05.2024 | 164,36 | 164,36 | 161,58 | 163,42 | -0,66% | 77.967,00 |
| 24.05.2024 | 161,64 | 165,24 | 160,32 | 164,50 | 0,80% | 41.505,00 |
| 23.05.2024 | 166,66 | 168,28 | 162,00 | 163,20 | -2,16% | 41.359,00 |
| 22.05.2024 | 169,90 | 169,96 | 166,58 | 166,80 | 1,31% | 60.104,00 |
| 21.05.2024 | 160,26 | 165,56 | 159,10 | 164,64 | 2,49% | 41.682,00 |
| 20.05.2024 | 163,64 | 164,48 | 160,00 | 160,64 | -1,85% | 23.162,00 |
| 17.05.2024 | 160,84 | 164,00 | 159,30 | 163,66 | 2,13% | 27.081,00 |
| 16.05.2024 | 160,54 | 161,64 | 157,90 | 160,24 | -0,52% | 24.634,00 |
| 15.05.2024 | 164,44 | 167,46 | 159,70 | 161,08 | -2,13% | 78.424,00 |
| 14.05.2024 | 159,92 | 165,78 | 158,72 | 164,58 | 3,03% | 49.076,00 |
| 13.05.2024 | 157,00 | 162,40 | 156,50 | 159,74 | 1,81% | 37.272,00 |
| 10.05.2024 | 160,58 | 161,68 | 156,00 | 156,90 | -2,17% | 42.001,00 |
| 09.05.2024 | 162,12 | 163,36 | 159,82 | 160,38 | -1,53% | 35.805,00 |
| 08.05.2024 | 165,40 | 165,86 | 158,36 | 162,88 | -2,02% | 83.280,00 |
| 07.05.2024 | 171,82 | 172,24 | 165,30 | 166,24 | -2,48% | 73.357,00 |
| 06.05.2024 | 169,74 | 173,72 | 168,96 | 170,46 | 2,08% | 45.967,00 |
| 03.05.2024 | 167,88 | 171,14 | 165,74 | 166,98 | -0,64% | 65.735,00 |
| 02.05.2024 | 169,00 | 173,20 | 164,78 | 168,06 | -2,97% | 89.179,00 |
| 30.04.2024 | 180,72 | 180,96 | 171,90 | 173,20 | -3,07% | 157.816,00 |
| 29.04.2024 | 163,52 | 180,18 | 163,52 | 178,68 | 11,40% | 409.253,00 |
| 26.04.2024 | 161,50 | 161,84 | 156,26 | 160,40 | 3,67% | 107.756,00 |
| 25.04.2024 | 149,80 | 155,70 | 147,88 | 154,72 | 2,49% | 120.429,00 |
| 24.04.2024 | 152,22 | 156,88 | 148,14 | 150,96 | 11,16% | 385.905,00 |
| 23.04.2024 | 132,32 | 136,50 | 132,24 | 135,80 | 2,69% | 122.786,00 |
| 22.04.2024 | 135,40 | 136,40 | 130,72 | 132,24 | -5,80% | 176.216,00 |
| 19.04.2024 | 138,66 | 141,38 | 136,90 | 140,38 | -0,71% | 122.377,00 |
| 18.04.2024 | 146,00 | 146,06 | 139,66 | 141,38 | -3,23% | 93.905,00 |
| 17.04.2024 | 148,10 | 150,06 | 144,62 | 146,10 | -1,80% | 58.300,00 |
| 16.04.2024 | 150,78 | 151,14 | 144,72 | 148,78 | -4,90% | 171.280,00 |
| 15.04.2024 | 160,58 | 161,40 | 154,70 | 156,44 | -3,65% | 69.973,00 |
| 12.04.2024 | 162,76 | 163,40 | 161,26 | 162,36 | 1,53% | 38.418,00 |
| 11.04.2024 | 160,38 | 162,00 | 157,40 | 159,92 | -0,21% | 47.701,00 |
| 10.04.2024 | 163,30 | 164,30 | 158,90 | 160,26 | -0,61% | 57.686,00 |
| 09.04.2024 | 159,10 | 164,64 | 158,00 | 161,24 | 0,91% | 57.821,00 |
| 08.04.2024 | 157,00 | 160,72 | 154,70 | 159,78 | 5,30% | 97.590,00 |
| 05.04.2024 | 158,80 | 159,22 | 148,98 | 151,74 | -4,35% | 82.295,00 |
| 04.04.2024 | 156,26 | 158,64 | 154,60 | 158,64 | 2,19% | 76.952,00 |
| 03.04.2024 | 154,40 | 155,60 | 151,36 | 155,24 | 0,90% | 76.856,00 |
| 02.04.2024 | 162,88 | 162,88 | 150,56 | 153,86 | -6,42% | 141.706,00 |
| 28.03.2024 | 167,22 | 167,68 | 162,58 | 164,42 | -1,70% | 74.062,00 |
| 27.03.2024 | 165,60 | 167,96 | 162,78 | 167,26 | 0,07% | 77.158,00 |
| 26.03.2024 | 162,72 | 169,90 | 162,32 | 167,14 | 4,92% | 143.646,00 |
| 25.03.2024 | 156,36 | 161,72 | 155,00 | 159,30 | 1,62% | 95.741,00 |
| 22.03.2024 | 159,84 | 159,84 | 152,98 | 156,76 | -2,26% | 113.692,00 |
| 21.03.2024 | 162,96 | 163,48 | 159,78 | 160,38 | 1,22% | 65.229,00 |
| 20.03.2024 | 159,02 | 160,68 | 157,50 | 158,44 | 0,14% | 62.072,00 |
| 19.03.2024 | 160,54 | 161,90 | 154,46 | 158,22 | -0,58% | 85.696,00 |
| 18.03.2024 | 153,46 | 160,36 | 152,54 | 159,14 | 7,11% | 150.581,00 |
| 15.03.2024 | 150,22 | 151,64 | 148,00 | 148,58 | -0,81% | 122.344,00 |
| 14.03.2024 | 153,98 | 156,52 | 148,76 | 149,80 | -4,28% | 194.647,00 |
| 13.03.2024 | 162,92 | 163,00 | 155,84 | 156,50 | -3,96% | 161.099,00 |
| 12.03.2024 | 164,22 | 164,84 | 158,08 | 162,96 | -0,46% | 94.608,00 |
| 11.03.2024 | 161,44 | 167,46 | 159,98 | 163,72 | 2,07% | 90.849,00 |
| 08.03.2024 | 164,36 | 167,38 | 159,82 | 160,40 | -0,77% | 64.059,00 |
| 07.03.2024 | 160,12 | 164,78 | 158,06 | 161,64 | -0,09% | 96.467,00 |
| 06.03.2024 | 168,00 | 169,04 | 159,70 | 161,78 | -1,65% | 121.266,00 |