141,120€
-2,65%
Echtzeit-Aktienkurs Tesla
Bid:
Ask:
Aktienkurse zur Tesla Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 144,99 | 146,03 | 139,70 | 141,09 | -2,67% | 32.176,00 |
17.04.2024 | 147,96 | 150,06 | 144,54 | 144,96 | -2,05% | 19.748,00 |
16.04.2024 | 151,31 | 151,31 | 144,60 | 147,99 | -2,24% | 27.800,00 |
15.04.2024 | 158,00 | 161,54 | 150,86 | 151,38 | -6,55% | 18.459,00 |
12.04.2024 | 162,05 | 163,42 | 160,11 | 161,99 | -0,08% | 14.373,00 |
11.04.2024 | 159,30 | 163,90 | 157,22 | 162,12 | 1,76% | 14.200,00 |
10.04.2024 | 163,74 | 164,33 | 158,36 | 159,31 | -2,67% | 12.070,00 |
09.04.2024 | 159,41 | 164,75 | 157,94 | 163,68 | 2,78% | 19.749,00 |
08.04.2024 | 157,30 | 160,74 | 154,62 | 159,26 | 4,67% | 135.096,00 |
05.04.2024 | 158,88 | 159,48 | 148,18 | 152,16 | -3,66% | 146.274,00 |
04.04.2024 | 156,42 | 163,14 | 154,54 | 157,94 | 1,56% | 112.282,00 |
03.04.2024 | 154,84 | 155,82 | 151,34 | 155,52 | 0,34% | 118.907,00 |
02.04.2024 | 162,00 | 162,98 | 150,56 | 155,00 | -4,79% | 191.626,00 |
28.03.2024 | 166,88 | 167,62 | 162,34 | 162,80 | -1,93% | 87.965,00 |
27.03.2024 | 165,34 | 167,98 | 162,72 | 166,00 | 0,40% | 109.739,00 |
26.03.2024 | 161,00 | 169,80 | 160,52 | 165,34 | 3,53% | 166.774,00 |
25.03.2024 | 157,00 | 161,74 | 155,00 | 159,70 | 1,08% | 88.423,00 |
22.03.2024 | 160,10 | 160,76 | 153,00 | 158,00 | -0,80% | 112.283,00 |
21.03.2024 | 163,02 | 163,76 | 158,26 | 159,28 | -0,98% | 98.576,00 |
20.03.2024 | 158,54 | 161,38 | 157,54 | 160,86 | 2,16% | 63.246,00 |
19.03.2024 | 159,90 | 162,00 | 154,30 | 157,46 | -1,45% | 116.215,00 |
18.03.2024 | 151,82 | 160,64 | 151,82 | 159,78 | 5,88% | 206.546,00 |
15.03.2024 | 150,00 | 151,70 | 147,66 | 150,90 | 1,49% | 129.223,00 |
14.03.2024 | 154,00 | 156,78 | 147,50 | 148,68 | -3,64% | 236.216,00 |
13.03.2024 | 162,96 | 163,18 | 154,02 | 154,30 | -4,95% | 151.831,00 |
12.03.2024 | 164,38 | 165,84 | 158,08 | 162,34 | -0,55% | 109.406,00 |
11.03.2024 | 160,50 | 167,44 | 160,02 | 163,24 | 1,73% | 94.710,00 |
08.03.2024 | 163,70 | 167,24 | 159,64 | 160,46 | -1,61% | 113.846,00 |
07.03.2024 | 160,60 | 164,78 | 157,90 | 163,08 | 0,73% | 141.190,00 |
06.03.2024 | 167,22 | 169,06 | 159,60 | 161,90 | -2,80% | 171.065,00 |
05.03.2024 | 171,78 | 171,78 | 163,54 | 166,56 | -3,94% | 203.106,00 |
04.03.2024 | 186,36 | 186,94 | 172,02 | 173,40 | -7,19% | 158.163,00 |
01.03.2024 | 186,04 | 188,60 | 183,62 | 186,84 | 0,05% | 86.445,00 |
29.02.2024 | 186,20 | 189,28 | 183,62 | 186,74 | 0,15% | 87.161,00 |
28.02.2024 | 185,82 | 189,48 | 183,32 | 186,46 | 1,25% | 101.427,00 |
27.02.2024 | 183,60 | 189,66 | 182,72 | 184,16 | 0,25% | 92.770,00 |
26.02.2024 | 177,00 | 185,88 | 175,40 | 183,70 | 3,54% | 99.901,00 |
23.02.2024 | 180,72 | 182,20 | 177,28 | 177,42 | -2,68% | 78.442,00 |
22.02.2024 | 181,68 | 183,24 | 177,02 | 182,30 | 1,31% | 75.166,00 |
21.02.2024 | 178,00 | 184,40 | 177,12 | 179,94 | 0,47% | 66.800,00 |
20.02.2024 | 183,32 | 184,14 | 175,02 | 179,10 | -2,84% | 76.912,00 |
19.02.2024 | 185,02 | 185,50 | 183,24 | 184,34 | -0,61% | 42.674,00 |
16.02.2024 | 187,50 | 190,84 | 183,68 | 185,48 | -0,29% | 166.782,00 |
15.02.2024 | 177,02 | 186,42 | 175,60 | 186,02 | 5,69% | 144.544,00 |
14.02.2024 | 172,24 | 176,00 | 171,18 | 176,00 | 2,42% | 102.444,00 |
13.02.2024 | 174,70 | 175,42 | 170,02 | 171,84 | -1,50% | 92.069,00 |
12.02.2024 | 179,22 | 181,40 | 173,72 | 174,46 | -2,70% | 181.964,00 |
09.02.2024 | 176,40 | 179,94 | 175,46 | 179,30 | 1,93% | 80.457,00 |
08.02.2024 | 174,38 | 177,98 | 172,56 | 175,90 | 0,93% | 97.410,00 |
07.02.2024 | 172,46 | 176,98 | 169,70 | 174,28 | 1,33% | 154.138,00 |
06.02.2024 | 166,60 | 173,66 | 163,80 | 172,00 | 2,07% | 154.414,00 |
05.02.2024 | 172,80 | 173,50 | 163,20 | 168,52 | -3,25% | 195.712,00 |
02.02.2024 | 174,28 | 174,98 | 168,86 | 174,18 | 0,28% | 153.712,00 |
01.02.2024 | 174,24 | 177,24 | 170,10 | 173,70 | 0,30% | 88.562,00 |
31.01.2024 | 172,52 | 178,46 | 170,50 | 173,18 | -2,13% | 127.518,00 |
30.01.2024 | 177,90 | 181,06 | 175,94 | 176,94 | 0,49% | 193.632,00 |
29.01.2024 | 170,10 | 176,70 | 170,10 | 176,08 | 4,29% | 189.078,00 |
26.01.2024 | 169,00 | 171,60 | 167,78 | 168,84 | 0,14% | 180.175,00 |
25.01.2024 | 179,90 | 179,98 | 166,08 | 168,60 | -11,64% | 367.190,00 |
24.01.2024 | 194,52 | 196,00 | 190,10 | 190,80 | -1,05% | 101.030,00 |
23.01.2024 | 191,02 | 198,54 | 191,02 | 192,82 | 0,57% | 96.350,00 |
22.01.2024 | 195,50 | 199,86 | 189,80 | 191,72 | -1,53% | 113.632,00 |
19.01.2024 | 194,20 | 196,00 | 190,74 | 194,70 | -0,07% | 88.352,00 |
18.01.2024 | 197,28 | 201,40 | 192,32 | 194,84 | -1,71% | 90.399,00 |
17.01.2024 | 200,05 | 200,85 | 195,30 | 198,22 | -1,94% | 101.401,00 |
16.01.2024 | 198,70 | 205,35 | 195,12 | 202,15 | 0,17% | 154.551,00 |
15.01.2024 | 200,10 | 202,05 | 199,56 | 201,80 | 0,97% | 81.670,00 |
12.01.2024 | 205,00 | 205,25 | 198,22 | 199,86 | -3,52% | 180.988,00 |
11.01.2024 | 214,05 | 215,25 | 205,85 | 207,15 | -2,88% | 136.260,00 |
10.01.2024 | 214,00 | 216,10 | 211,40 | 213,30 | -0,72% | 56.055,00 |
09.01.2024 | 219,65 | 220,00 | 212,15 | 214,85 | -2,19% | 90.943,00 |
08.01.2024 | 217,50 | 220,30 | 214,80 | 219,65 | 1,15% | 72.272,00 |
05.01.2024 | 218,00 | 218,90 | 214,75 | 217,15 | -0,07% | 97.688,00 |
04.01.2024 | 218,45 | 221,25 | 217,05 | 217,30 | -0,48% | 115.243,00 |
03.01.2024 | 226,65 | 226,85 | 216,50 | 218,35 | -3,83% | 144.190,00 |
02.01.2024 | 225,70 | 229,30 | 223,20 | 227,05 | -1,45% | 166.816,00 |
29.12.2023 | 230,65 | 233,00 | 229,70 | 230,40 | 0,74% | 62.746,00 |
28.12.2023 | 236,20 | 238,85 | 228,55 | 228,70 | -2,78% | 164.468,00 |
27.12.2023 | 232,80 | 237,00 | 231,50 | 235,25 | 2,64% | 139.083,00 |
22.12.2023 | 231,50 | 233,90 | 228,55 | 229,20 | -0,95% | 84.311,00 |
21.12.2023 | 227,25 | 231,50 | 226,50 | 231,40 | 2,32% | 136.239,00 |
20.12.2023 | 235,00 | 236,85 | 226,00 | 226,15 | -3,35% | 173.137,00 |
19.12.2023 | 230,40 | 235,30 | 230,30 | 234,00 | 1,39% | 114.918,00 |
18.12.2023 | 232,80 | 236,85 | 230,25 | 230,80 | -0,69% | 171.317,00 |
15.12.2023 | 227,75 | 232,95 | 227,30 | 232,40 | 1,73% | 151.587,00 |
14.12.2023 | 220,30 | 230,50 | 218,90 | 228,45 | 4,08% | 305.491,00 |
13.12.2023 | 219,80 | 220,50 | 211,55 | 219,50 | 0,05% | 165.368,00 |
12.12.2023 | 222,30 | 223,45 | 216,70 | 219,40 | -1,42% | 85.624,00 |
11.12.2023 | 224,20 | 227,60 | 221,05 | 222,55 | -1,68% | 147.090,00 |
08.12.2023 | 225,15 | 227,75 | 223,00 | 226,35 | 0,78% | 200.132,00 |
07.12.2023 | 222,25 | 226,10 | 219,85 | 224,60 | 0,99% | 141.842,00 |
06.12.2023 | 223,25 | 228,45 | 222,20 | 222,40 | 0,68% | 191.766,00 |
05.12.2023 | 216,00 | 228,35 | 214,75 | 220,90 | 1,56% | 190.254,00 |
04.12.2023 | 219,35 | 220,70 | 215,70 | 217,50 | -0,87% | 81.209,00 |
01.12.2023 | 215,80 | 220,70 | 213,45 | 219,40 | -0,54% | 159.789,00 |
30.11.2023 | 223,30 | 225,85 | 217,85 | 220,60 | -0,88% | 157.035,00 |
29.11.2023 | 226,00 | 230,00 | 221,15 | 222,55 | -0,87% | 245.607,00 |
28.11.2023 | 216,10 | 224,65 | 213,35 | 224,50 | 4,22% | 192.520,00 |
27.11.2023 | 213,65 | 217,75 | 212,50 | 215,40 | 0,02% | 131.481,00 |
24.11.2023 | 214,40 | 218,20 | 212,20 | 215,35 | 0,16% | 131.773,00 |