Börse:
640,950€
-3,45%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
640,700€
Ask:
641,200€
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.06.2022 | 664,10 | 669,40 | 637,10 | 640,95 | -3,28% | 21.453,00 |
| 28.06.2022 | 696,80 | 711,70 | 662,40 | 662,70 | -4,52% | 29.225,00 |
| 27.06.2022 | 696,20 | 714,70 | 687,30 | 694,10 | -0,44% | 38.650,00 |
| 24.06.2022 | 676,60 | 698,90 | 671,50 | 697,20 | 4,04% | 37.164,00 |
| 23.06.2022 | 666,60 | 689,50 | 652,60 | 670,10 | -0,01% | 41.563,00 |
| 22.06.2022 | 658,00 | 699,40 | 646,40 | 670,20 | -0,64% | 49.092,00 |
| 21.06.2022 | 627,10 | 693,50 | 626,10 | 674,50 | 7,78% | 59.454,00 |
| 20.06.2022 | 620,90 | 630,00 | 616,50 | 625,80 | 1,00% | 18.478,00 |
| 17.06.2022 | 610,00 | 632,20 | 603,00 | 619,60 | 2,43% | 43.818,00 |
| 16.06.2022 | 666,00 | 669,90 | 592,10 | 604,90 | -9,49% | 40.102,00 |
| 15.06.2022 | 640,50 | 676,30 | 626,30 | 668,30 | 5,08% | 41.966,00 |
| 14.06.2022 | 634,20 | 649,90 | 608,40 | 636,00 | 2,20% | 31.741,00 |
| 13.06.2022 | 662,50 | 662,50 | 617,60 | 622,30 | -6,14% | 45.011,00 |
| 10.06.2022 | 679,00 | 689,40 | 650,40 | 663,00 | -2,08% | 37.639,00 |
| 09.06.2022 | 685,10 | 718,40 | 676,70 | 677,10 | 0,01% | 76.435,00 |
| 08.06.2022 | 667,00 | 697,70 | 666,10 | 677,00 | 0,98% | 34.079,00 |
| 07.06.2022 | 659,00 | 672,40 | 647,90 | 670,40 | -0,42% | 30.381,00 |
| 06.06.2022 | 670,00 | 684,30 | 657,10 | 673,20 | 2,50% | 37.980,00 |
| 03.06.2022 | 728,00 | 728,90 | 653,70 | 656,80 | -9,13% | 64.939,00 |
| 02.06.2022 | 693,30 | 737,90 | 679,30 | 722,80 | 3,87% | 50.811,00 |
| 01.06.2022 | 705,00 | 719,00 | 687,10 | 695,90 | -1,57% | 37.175,00 |
| 31.05.2022 | 718,90 | 726,50 | 686,50 | 707,00 | -2,75% | 56.891,00 |
| 30.05.2022 | 720,00 | 735,80 | 715,10 | 727,00 | 2,79% | 52.115,00 |
| 27.05.2022 | 663,00 | 708,20 | 659,50 | 707,30 | 6,75% | 62.577,00 |
| 26.05.2022 | 616,00 | 671,10 | 610,10 | 662,60 | 7,56% | 41.207,00 |
| 25.05.2022 | 591,90 | 626,10 | 579,80 | 616,00 | 5,23% | 62.157,00 |
| 24.05.2022 | 619,00 | 619,00 | 578,40 | 585,40 | -7,46% | 60.952,00 |
| 23.05.2022 | 640,00 | 649,20 | 600,00 | 632,60 | 0,65% | 56.484,00 |
| 20.05.2022 | 682,50 | 691,20 | 600,50 | 628,50 | -6,19% | 72.594,00 |
| 19.05.2022 | 675,00 | 691,70 | 656,20 | 670,00 | -1,11% | 39.105,00 |
| 18.05.2022 | 722,50 | 729,00 | 669,30 | 677,50 | -6,16% | 40.965,00 |
| 17.05.2022 | 701,00 | 723,10 | 692,30 | 722,00 | 3,93% | 39.876,00 |
| 16.05.2022 | 738,00 | 742,60 | 689,10 | 694,70 | -6,12% | 39.811,00 |
| 13.05.2022 | 720,00 | 755,90 | 713,00 | 740,00 | 5,50% | 61.155,00 |
| 12.05.2022 | 697,00 | 728,50 | 653,40 | 701,40 | 0,59% | 68.331,00 |
| 11.05.2022 | 764,00 | 775,00 | 691,70 | 697,30 | -8,31% | 51.745,00 |
| 10.05.2022 | 757,30 | 780,90 | 735,50 | 760,50 | 1,92% | 50.800,00 |
| 09.05.2022 | 814,90 | 820,00 | 740,00 | 746,20 | -9,18% | 45.787,00 |
| 06.05.2022 | 834,00 | 838,90 | 800,00 | 821,60 | -0,84% | 31.026,00 |
| 05.05.2022 | 896,90 | 900,00 | 814,20 | 828,60 | -7,69% | 47.336,00 |
| 04.05.2022 | 863,00 | 899,00 | 840,00 | 897,60 | 3,95% | 40.720,00 |
| 03.05.2022 | 859,50 | 875,20 | 842,40 | 863,50 | 0,48% | 35.856,00 |
| 02.05.2022 | 835,00 | 861,50 | 803,00 | 859,40 | 4,11% | 49.816,00 |
| 29.04.2022 | 835,60 | 887,10 | 825,00 | 825,50 | -1,13% | 69.770,00 |
| 28.04.2022 | 851,90 | 867,30 | 782,10 | 834,90 | -0,27% | 67.077,00 |
| 27.04.2022 | 829,00 | 870,60 | 829,00 | 837,20 | 1,86% | 72.457,00 |
| 26.04.2022 | 931,90 | 938,80 | 821,90 | 821,90 | -11,82% | 65.830,00 |
| 25.04.2022 | 925,10 | 938,50 | 900,10 | 932,10 | 0,16% | 35.098,00 |
| 22.04.2022 | 933,10 | 958,00 | 920,20 | 930,60 | -0,12% | 31.289,00 |
| 21.04.2022 | 959,00 | 1.001,00 | 919,30 | 931,70 | 3,51% | 82.100,00 |
| 20.04.2022 | 943,00 | 957,70 | 900,10 | 900,10 | -5,62% | 27.919,00 |
| 19.04.2022 | 935,50 | 958,90 | 923,10 | 953,70 | 4,91% | 25.744,00 |
| 14.04.2022 | 939,90 | 944,90 | 908,00 | 909,10 | -3,25% | 20.469,00 |
| 13.04.2022 | 925,00 | 942,90 | 901,00 | 939,60 | 3,23% | 24.058,00 |
| 12.04.2022 | 890,00 | 938,40 | 882,60 | 910,20 | 1,69% | 32.749,00 |
| 11.04.2022 | 933,00 | 937,70 | 893,80 | 895,10 | -5,18% | 35.515,00 |
| 08.04.2022 | 980,00 | 990,60 | 942,10 | 944,00 | -2,86% | 25.650,00 |
| 07.04.2022 | 957,00 | 985,90 | 938,40 | 971,80 | 1,20% | 38.701,00 |
| 06.04.2022 | 1.000,00 | 1.012,60 | 941,90 | 960,30 | -3,99% | 45.828,00 |
| 05.04.2022 | 1.040,00 | 1.050,00 | 997,20 | 1.000,20 | -4,20% | 44.709,00 |
| 04.04.2022 | 993,00 | 1.048,20 | 977,20 | 1.044,00 | 6,52% | 79.438,00 |
| 01.04.2022 | 975,50 | 991,20 | 965,40 | 980,10 | 0,52% | 19.345,00 |
| 31.03.2022 | 986,90 | 993,90 | 975,00 | 975,00 | -0,52% | 17.003,00 |
| 30.03.2022 | 993,60 | 996,80 | 971,30 | 980,10 | -1,10% | 27.235,00 |
| 29.03.2022 | 994,00 | 1.021,40 | 965,60 | 991,00 | -0,16% | 72.692,00 |
| 28.03.2022 | 912,00 | 999,00 | 905,00 | 992,60 | 7,69% | 100.301,00 |
| 25.03.2022 | 919,00 | 927,40 | 906,80 | 921,70 | 0,44% | 27.802,00 |
| 24.03.2022 | 910,60 | 932,00 | 900,90 | 917,70 | 1,19% | 32.214,00 |
| 23.03.2022 | 901,00 | 945,50 | 887,00 | 906,90 | 1,33% | 81.189,00 |
| 22.03.2022 | 842,00 | 904,90 | 835,60 | 895,00 | 6,47% | 61.824,00 |
| 21.03.2022 | 820,50 | 854,00 | 811,30 | 840,60 | 2,64% | 38.029,00 |
| 18.03.2022 | 778,00 | 821,90 | 777,60 | 819,00 | 5,12% | 34.884,00 |
| 17.03.2022 | 764,00 | 788,50 | 747,20 | 779,10 | 2,31% | 27.450,00 |
| 16.03.2022 | 737,70 | 769,30 | 732,50 | 761,50 | 4,06% | 47.578,00 |
| 15.03.2022 | 709,00 | 735,30 | 686,70 | 731,80 | 4,69% | 36.026,00 |
| 14.03.2022 | 734,00 | 738,90 | 689,30 | 699,00 | -4,15% | 46.947,00 |
| 11.03.2022 | 760,60 | 776,90 | 727,50 | 729,30 | -4,43% | 26.124,00 |
| 10.03.2022 | 777,80 | 777,90 | 737,30 | 763,10 | -1,60% | 24.263,00 |
| 09.03.2022 | 761,00 | 777,00 | 754,50 | 775,50 | 2,77% | 27.701,00 |
| 08.03.2022 | 730,00 | 775,50 | 720,00 | 754,60 | 1,66% | 47.994,00 |
| 07.03.2022 | 760,00 | 793,00 | 740,20 | 742,30 | -3,21% | 41.049,00 |
| 04.03.2022 | 754,00 | 784,00 | 749,30 | 766,90 | 1,09% | 36.542,00 |
| 03.03.2022 | 790,40 | 799,00 | 752,80 | 758,60 | -4,10% | 27.124,00 |
| 02.03.2022 | 771,00 | 799,10 | 763,70 | 791,00 | 1,79% | 28.554,00 |
| 01.03.2022 | 782,00 | 798,00 | 761,50 | 777,10 | 0,04% | 34.454,00 |
| 28.02.2022 | 702,00 | 780,90 | 695,10 | 776,80 | 8,19% | 58.645,00 |
| 25.02.2022 | 710,00 | 736,00 | 697,10 | 718,00 | 0,42% | 55.242,00 |
| 24.02.2022 | 637,50 | 716,00 | 620,20 | 715,00 | 5,80% | 131.173,00 |
| 23.02.2022 | 729,00 | 745,30 | 672,90 | 675,80 | -6,79% | 56.460,00 |
| 22.02.2022 | 713,50 | 755,90 | 707,70 | 725,00 | 0,71% | 70.052,00 |
| 21.02.2022 | 760,10 | 762,90 | 705,10 | 719,90 | -4,88% | 72.031,00 |
| 18.02.2022 | 770,40 | 782,30 | 739,30 | 756,80 | -1,92% | 40.060,00 |
| 17.02.2022 | 805,60 | 808,40 | 769,30 | 771,60 | -4,86% | 22.864,00 |
| 16.02.2022 | 811,50 | 819,00 | 791,70 | 811,00 | -0,06% | 28.823,00 |
| 15.02.2022 | 772,00 | 812,10 | 771,10 | 811,50 | 4,70% | 40.734,00 |
| 14.02.2022 | 750,00 | 795,20 | 735,90 | 775,10 | 2,07% | 62.464,00 |
| 11.02.2022 | 786,90 | 803,20 | 750,10 | 759,40 | -4,10% | 31.534,00 |
| 10.02.2022 | 816,00 | 822,80 | 785,00 | 791,90 | -2,77% | 28.434,00 |
| 09.02.2022 | 814,00 | 827,40 | 806,90 | 814,50 | 0,90% | 26.841,00 |
| 08.02.2022 | 796,50 | 811,80 | 784,20 | 807,20 | 1,91% | 28.902,00 |