349,550€
0,23%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
Ask:
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 350,60 | 351,40 | 345,15 | 349,35 | 0,17% | 25.231,00 |
| 19.02.2026 | 348,40 | 352,95 | 344,10 | 348,75 | -0,17% | 32.386,00 |
| 18.02.2026 | 348,40 | 353,05 | 347,20 | 349,35 | 0,87% | 23.856,00 |
| 17.02.2026 | 349,90 | 351,65 | 339,35 | 346,35 | -1,35% | 46.719,00 |
| 16.02.2026 | 352,85 | 356,30 | 350,20 | 351,10 | -0,11% | 16.858,00 |
| 13.02.2026 | 349,45 | 356,70 | 346,50 | 351,50 | 0,14% | 22.929,00 |
| 12.02.2026 | 361,00 | 366,80 | 349,25 | 351,00 | -2,78% | 33.255,00 |
| 11.02.2026 | 357,65 | 367,45 | 354,25 | 361,05 | 0,95% | 34.264,00 |
| 10.02.2026 | 350,45 | 359,00 | 349,45 | 357,65 | 2,05% | 25.594,00 |
| 09.02.2026 | 349,65 | 353,95 | 342,80 | 350,45 | 0,76% | 32.817,00 |
| 06.02.2026 | 334,35 | 350,80 | 332,65 | 347,80 | 3,17% | 37.766,00 |
| 05.02.2026 | 344,50 | 346,60 | 328,50 | 337,10 | -2,02% | 46.988,00 |
| 04.02.2026 | 356,00 | 358,35 | 338,35 | 344,05 | -3,60% | 37.295,00 |
| 03.02.2026 | 361,00 | 362,65 | 350,25 | 356,90 | -0,32% | 30.344,00 |
| 02.02.2026 | 353,00 | 362,35 | 350,70 | 358,05 | -3,06% | 44.496,00 |
| 30.01.2026 | 355,50 | 369,65 | 353,50 | 369,35 | 4,72% | 63.590,00 |
| 29.01.2026 | 369,45 | 372,45 | 348,00 | 352,70 | -2,90% | 49.014,00 |
| 28.01.2026 | 361,65 | 366,30 | 359,85 | 363,25 | 0,18% | 21.981,00 |
| 27.01.2026 | 369,60 | 369,70 | 361,65 | 362,60 | -2,08% | 16.457,00 |
| 26.01.2026 | 375,95 | 376,60 | 367,60 | 370,30 | -3,01% | 49.033,00 |
| 23.01.2026 | 384,95 | 385,55 | 378,40 | 381,80 | 2,22% | 43.609,00 |
| 22.01.2026 | 372,45 | 374,70 | 369,55 | 373,50 | 2,43% | 40.221,00 |
| 21.01.2026 | 361,10 | 367,15 | 356,05 | 364,65 | 0,44% | 32.033,00 |
| 20.01.2026 | 364,90 | 367,15 | 359,70 | 363,05 | -2,09% | 43.941,00 |
| 19.01.2026 | 370,00 | 372,65 | 368,15 | 370,80 | -2,05% | 43.730,00 |
| 16.01.2026 | 380,00 | 384,90 | 375,55 | 378,55 | 0,23% | 17.307,00 |
| 15.01.2026 | 377,05 | 383,80 | 377,05 | 377,70 | 0,16% | 31.201,00 |
| 14.01.2026 | 382,35 | 384,05 | 372,65 | 377,10 | -1,84% | 36.105,00 |
| 13.01.2026 | 384,55 | 387,85 | 381,15 | 384,15 | -0,21% | 19.635,00 |
| 12.01.2026 | 379,30 | 389,15 | 375,15 | 384,95 | 0,67% | 34.929,00 |
| 09.01.2026 | 374,40 | 385,80 | 369,85 | 382,40 | 2,37% | 49.741,00 |
| 08.01.2026 | 367,60 | 374,90 | 364,65 | 373,55 | 1,10% | 33.799,00 |
| 07.01.2026 | 372,65 | 374,95 | 369,40 | 369,50 | -0,26% | 36.068,00 |
| 06.01.2026 | 386,75 | 386,75 | 366,50 | 370,45 | -3,68% | 52.870,00 |
| 05.01.2026 | 381,00 | 390,70 | 379,60 | 384,60 | 2,92% | 41.116,00 |
| 02.01.2026 | 389,00 | 394,75 | 371,50 | 373,70 | -4,86% | 68.231,00 |
| 30.12.2025 | 392,40 | 394,90 | 392,25 | 392,80 | 0,55% | 20.703,00 |
| 29.12.2025 | 400,00 | 400,55 | 390,35 | 390,65 | -5,10% | 98.505,00 |
| 23.12.2025 | 415,25 | 417,00 | 409,65 | 411,65 | -1,01% | 48.145,00 |
| 22.12.2025 | 414,90 | 424,10 | 412,60 | 415,85 | 1,22% | 67.127,00 |
| 19.12.2025 | 415,20 | 418,20 | 405,30 | 410,85 | -0,34% | 46.753,00 |
| 18.12.2025 | 400,25 | 418,45 | 400,25 | 412,25 | 3,48% | 67.059,00 |
| 17.12.2025 | 421,50 | 423,45 | 397,05 | 398,40 | -4,41% | 150.575,00 |
| 16.12.2025 | 399,40 | 418,30 | 395,50 | 416,80 | 3,12% | 88.918,00 |
| 15.12.2025 | 394,00 | 409,40 | 392,45 | 404,20 | 3,48% | 201.146,00 |
| 12.12.2025 | 380,95 | 394,15 | 376,45 | 390,60 | 2,59% | 47.275,00 |
| 11.12.2025 | 381,65 | 384,00 | 374,70 | 380,75 | -1,36% | 40.278,00 |
| 10.12.2025 | 383,15 | 390,20 | 381,10 | 386,00 | 0,76% | 25.964,00 |
| 09.12.2025 | 375,00 | 389,00 | 373,35 | 383,10 | 1,48% | 40.361,00 |
| 08.12.2025 | 388,00 | 388,35 | 374,05 | 377,50 | -3,34% | 56.697,00 |
| 05.12.2025 | 390,20 | 393,75 | 387,35 | 390,55 | 0,09% | 44.934,00 |
| 04.12.2025 | 383,55 | 390,30 | 381,75 | 390,20 | 1,83% | 46.430,00 |
| 03.12.2025 | 368,60 | 383,65 | 368,05 | 383,20 | 3,79% | 52.216,00 |
| 02.12.2025 | 369,10 | 376,00 | 363,60 | 369,20 | -0,31% | 36.679,00 |
| 01.12.2025 | 366,50 | 372,40 | 363,55 | 370,35 | -0,05% | 30.636,00 |
| 28.11.2025 | 369,15 | 373,85 | 367,80 | 370,55 | 1,44% | 21.883,00 |
| 27.11.2025 | 367,10 | 367,35 | 364,00 | 365,30 | 0,88% | 22.689,00 |
| 26.11.2025 | 365,00 | 368,05 | 360,00 | 362,10 | 1,22% | 34.075,00 |
| 25.11.2025 | 362,40 | 362,90 | 351,20 | 357,75 | -1,13% | 36.139,00 |
| 24.11.2025 | 345,55 | 364,15 | 343,85 | 361,85 | 6,22% | 41.684,00 |
| 21.11.2025 | 342,95 | 349,75 | 333,90 | 340,65 | -5,62% | 59.401,00 |
| 20.11.2025 | 357,50 | 372,00 | 355,00 | 360,95 | 2,31% | 47.468,00 |
| 19.11.2025 | 347,10 | 356,15 | 345,70 | 352,80 | 1,10% | 25.828,00 |
| 18.11.2025 | 350,20 | 353,20 | 339,50 | 348,95 | -3,50% | 28.502,00 |
| 17.11.2025 | 351,45 | 361,60 | 342,95 | 361,60 | 2,76% | 42.102,00 |
| 14.11.2025 | 339,50 | 352,20 | 327,35 | 351,90 | 0,74% | 97.160,00 |
| 13.11.2025 | 371,30 | 372,00 | 345,15 | 349,30 | -5,99% | 43.801,00 |
| 12.11.2025 | 380,60 | 383,00 | 368,85 | 371,55 | -0,58% | 33.958,00 |
| 11.11.2025 | 382,20 | 383,25 | 373,70 | 373,70 | -3,20% | 16.655,00 |
| 10.11.2025 | 380,80 | 389,00 | 374,95 | 386,05 | 4,45% | 32.433,00 |
| 07.11.2025 | 394,35 | 395,60 | 365,80 | 369,60 | -2,88% | 77.363,00 |
| 06.11.2025 | 399,00 | 405,45 | 379,95 | 380,55 | -3,39% | 81.377,00 |
| 05.11.2025 | 387,20 | 396,30 | 383,95 | 393,90 | -0,18% | 35.903,00 |
| 04.11.2025 | 399,75 | 400,80 | 390,65 | 394,60 | -2,88% | 51.166,00 |
| 03.11.2025 | 394,80 | 411,20 | 394,30 | 406,30 | 3,34% | 43.338,00 |
| 31.10.2025 | 385,45 | 397,00 | 383,90 | 393,15 | 2,28% | 20.923,00 |
| 30.10.2025 | 395,95 | 396,55 | 380,45 | 384,40 | -2,37% | 35.892,00 |
| 29.10.2025 | 398,70 | 400,05 | 392,30 | 393,75 | -1,33% | 21.419,00 |
| 28.10.2025 | 388,90 | 400,05 | 386,45 | 399,05 | 1,54% | 32.848,00 |
| 27.10.2025 | 378,60 | 393,00 | 376,70 | 393,00 | 3,83% | 40.839,00 |
| 24.10.2025 | 384,95 | 388,20 | 377,00 | 378,50 | 1,67% | 36.759,00 |
| 23.10.2025 | 365,45 | 372,30 | 356,90 | 372,30 | -0,25% | 50.088,00 |
| 22.10.2025 | 381,90 | 384,30 | 372,05 | 373,25 | -2,96% | 45.870,00 |
| 21.10.2025 | 382,80 | 386,15 | 380,30 | 384,65 | 1,08% | 31.401,00 |
| 20.10.2025 | 379,95 | 386,00 | 378,35 | 380,55 | 2,60% | 39.821,00 |
| 17.10.2025 | 357,10 | 377,65 | 354,55 | 370,90 | -0,63% | 44.009,00 |
| 16.10.2025 | 372,65 | 376,50 | 370,30 | 373,25 | -0,15% | 19.444,00 |
| 15.10.2025 | 370,95 | 378,95 | 370,00 | 373,80 | 1,73% | 22.610,00 |
| 14.10.2025 | 368,20 | 369,80 | 361,10 | 367,45 | -0,12% | 22.270,00 |
| 13.10.2025 | 363,95 | 370,75 | 362,80 | 367,90 | 1,97% | 29.926,00 |
| 10.10.2025 | 375,25 | 383,05 | 360,80 | 360,80 | -2,87% | 29.254,00 |
| 09.10.2025 | 376,00 | 377,00 | 368,30 | 371,45 | -0,56% | 36.961,00 |
| 08.10.2025 | 374,55 | 377,55 | 366,00 | 373,55 | -1,54% | 29.779,00 |
| 07.10.2025 | 389,00 | 389,00 | 377,25 | 379,40 | -0,54% | 55.162,00 |
| 06.10.2025 | 373,10 | 382,55 | 371,75 | 381,45 | 4,11% | 55.355,00 |
| 03.10.2025 | 376,85 | 380,35 | 362,00 | 366,40 | -4,62% | 56.822,00 |
| 02.10.2025 | 395,00 | 408,00 | 383,90 | 384,15 | -0,90% | 146.111,00 |
| 01.10.2025 | 372,05 | 390,50 | 371,70 | 387,65 | 4,14% | 55.248,00 |
| 30.09.2025 | 376,20 | 378,35 | 371,80 | 372,25 | -0,91% | 42.297,00 |
| 29.09.2025 | 378,10 | 384,00 | 375,65 | 375,65 | 2,34% | 55.123,00 |