Börse:
729,900€
0,48%
Echtzeit-Aktienkurs Tesla Inc.
Bid:
729,300€
Ask:
730,500€
Aktienkurse zur Tesla Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 731,95 | 733,50 | 730,40 | 730,55 | 0,57% | 165,00 |
| 26.01.2021 | 719,50 | 733,90 | 715,10 | 726,40 | -0,04% | 3.363,00 |
| 25.01.2021 | 697,10 | 740,50 | 697,00 | 726,70 | 4,55% | 5.143,00 |
| 22.01.2021 | 691,10 | 695,10 | 682,70 | 695,10 | 0,17% | 1.488,00 |
| 21.01.2021 | 704,10 | 707,90 | 693,50 | 693,90 | -1,49% | 949,00 |
| 20.01.2021 | 694,50 | 710,00 | 694,00 | 704,40 | 1,38% | 2.934,00 |
| 19.01.2021 | 685,20 | 699,10 | 685,20 | 694,80 | 1,59% | 1.323,00 |
| 18.01.2021 | 671,00 | 692,00 | 671,00 | 683,90 | -0,15% | 2.009,00 |
| 15.01.2021 | 699,00 | 708,40 | 678,10 | 684,90 | -1,59% | 3.050,00 |
| 14.01.2021 | 692,00 | 711,00 | 685,60 | 696,00 | -0,70% | 3.604,00 |
| 13.01.2021 | 698,00 | 706,20 | 685,00 | 700,90 | 0,57% | 3.476,00 |
| 12.01.2021 | 669,00 | 711,00 | 669,00 | 696,90 | 4,67% | 8.006,00 |
| 11.01.2021 | 714,70 | 717,00 | 662,10 | 665,80 | -7,42% | 11.854,00 |
| 08.01.2021 | 672,00 | 721,20 | 672,00 | 719,20 | 8,04% | 9.398,00 |
| 07.01.2021 | 622,30 | 665,70 | 622,30 | 665,70 | 8,40% | 6.533,00 |
| 06.01.2021 | 608,50 | 628,60 | 606,40 | 614,10 | 2,57% | 5.016,00 |
| 05.01.2021 | 595,00 | 602,70 | 587,30 | 598,70 | 0,52% | 2.448,00 |
| 04.01.2021 | 568,00 | 606,60 | 567,30 | 595,60 | 8,73% | 9.822,00 |
| 30.12.2020 | 540,90 | 548,50 | 540,90 | 547,80 | 1,01% | 1.508,00 |
| 29.12.2020 | 543,90 | 545,50 | 535,80 | 542,30 | -0,40% | 3.062,00 |
| 28.12.2020 | 538,50 | 555,30 | 538,50 | 544,50 | 2,52% | 4.416,00 |
| 23.12.2020 | 522,00 | 532,60 | 512,50 | 531,10 | 1,26% | 3.748,00 |
| 22.12.2020 | 530,00 | 538,60 | 506,00 | 524,50 | -0,89% | 6.062,00 |
| 21.12.2020 | 550,00 | 552,50 | 529,20 | 529,20 | 0,61% | 5.869,00 |
| 18.12.2020 | 530,00 | 558,70 | 517,50 | 526,00 | -1,85% | 13.073,00 |
| 17.12.2020 | 508,30 | 535,90 | 504,80 | 535,90 | 4,83% | 3.956,00 |
| 16.12.2020 | 515,00 | 520,90 | 499,15 | 511,20 | -2,13% | 7.267,00 |
| 15.12.2020 | 525,00 | 533,40 | 514,30 | 522,30 | -0,74% | 3.505,00 |
| 14.12.2020 | 498,00 | 528,30 | 498,00 | 526,20 | 4,55% | 3.929,00 |
| 11.12.2020 | 516,50 | 516,50 | 493,55 | 503,30 | -2,42% | 5.648,00 |
| 10.12.2020 | 489,00 | 515,80 | 469,50 | 515,80 | 3,10% | 11.749,00 |
| 09.12.2020 | 533,00 | 541,10 | 493,40 | 500,30 | -6,82% | 8.338,00 |
| 08.12.2020 | 531,00 | 552,00 | 507,40 | 536,90 | 1,61% | 13.040,00 |
| 07.12.2020 | 491,00 | 534,80 | 489,60 | 528,40 | 7,13% | 8.344,00 |
| 04.12.2020 | 490,95 | 493,25 | 485,20 | 493,25 | 0,98% | 3.644,00 |
| 03.12.2020 | 482,10 | 493,15 | 479,40 | 488,45 | 3,99% | 6.511,00 |
| 02.12.2020 | 478,25 | 480,95 | 449,60 | 469,70 | -3,13% | 9.890,00 |
| 01.12.2020 | 495,00 | 499,70 | 477,55 | 484,90 | 2,00% | 4.973,00 |
| 30.11.2020 | 490,00 | 503,90 | 464,10 | 475,40 | -3,10% | 6.298,00 |
| 27.11.2020 | 479,80 | 501,00 | 471,90 | 490,60 | 2,63% | 4.384,00 |
| 26.11.2020 | 482,40 | 482,40 | 477,00 | 478,05 | -0,46% | 3.885,00 |
| 25.11.2020 | 473,80 | 482,55 | 456,40 | 480,25 | 2,75% | 12.197,00 |
| 24.11.2020 | 443,80 | 470,85 | 443,80 | 467,40 | 6,13% | 6.288,00 |
| 23.11.2020 | 419,85 | 443,95 | 415,25 | 440,40 | 6,43% | 6.328,00 |
| 20.11.2020 | 418,50 | 422,00 | 413,35 | 413,80 | -1,42% | 2.064,00 |
| 19.11.2020 | 402,50 | 428,45 | 401,50 | 419,75 | 2,18% | 11.434,00 |
| 18.11.2020 | 373,10 | 417,55 | 373,10 | 410,80 | 10,30% | 9.087,00 |
| 17.11.2020 | 380,00 | 392,30 | 367,45 | 372,45 | 8,21% | 14.262,00 |
| 16.11.2020 | 348,00 | 351,95 | 342,10 | 344,20 | -0,35% | 1.177,00 |
| 13.11.2020 | 349,05 | 349,60 | 340,00 | 345,40 | -0,96% | 2.318,00 |
| 12.11.2020 | 354,50 | 356,40 | 347,70 | 348,75 | -1,44% | 2.263,00 |
| 11.11.2020 | 347,55 | 356,00 | 347,55 | 353,85 | 2,27% | 1.239,00 |
| 10.11.2020 | 372,00 | 372,00 | 336,00 | 346,00 | -3,89% | 3.149,00 |
| 09.11.2020 | 371,90 | 380,90 | 360,00 | 360,00 | -0,06% | 5.102,00 |
| 06.11.2020 | 369,90 | 369,90 | 358,80 | 360,20 | -2,49% | 1.266,00 |
| 05.11.2020 | 369,10 | 370,85 | 358,95 | 369,40 | 2,95% | 3.416,00 |
| 04.11.2020 | 363,50 | 373,40 | 352,00 | 358,80 | -1,02% | 4.043,00 |
| 03.11.2020 | 348,00 | 364,30 | 343,80 | 362,50 | 5,59% | 4.068,00 |
| 02.11.2020 | 330,20 | 348,85 | 330,20 | 343,30 | 2,39% | 2.813,00 |
| 30.10.2020 | 343,95 | 348,95 | 325,00 | 335,30 | -5,56% | 5.822,00 |
| 29.10.2020 | 348,05 | 356,00 | 348,05 | 355,05 | 2,62% | 930,00 |
| 28.10.2020 | 357,05 | 357,35 | 343,50 | 346,00 | -3,78% | 3.051,00 |
| 27.10.2020 | 353,00 | 363,35 | 353,00 | 359,60 | 1,35% | 1.538,00 |
| 26.10.2020 | 347,10 | 359,05 | 345,50 | 354,80 | 0,14% | 2.622,00 |
| 23.10.2020 | 363,65 | 363,65 | 344,60 | 354,30 | -1,79% | 4.618,00 |
| 22.10.2020 | 375,00 | 376,95 | 360,50 | 360,75 | 1,05% | 5.982,00 |
| 21.10.2020 | 362,20 | 363,50 | 354,30 | 357,00 | 0,07% | 2.439,00 |
| 20.10.2020 | 368,70 | 373,45 | 355,00 | 356,75 | -2,83% | 3.469,00 |
| 19.10.2020 | 379,00 | 383,65 | 364,90 | 367,15 | -2,52% | 3.528,00 |
| 16.10.2020 | 380,75 | 387,70 | 374,45 | 376,65 | -1,79% | 6.613,00 |
| 15.10.2020 | 388,00 | 388,20 | 378,10 | 383,50 | -2,52% | 5.432,00 |
| 14.10.2020 | 381,00 | 395,25 | 380,25 | 393,40 | 3,74% | 4.560,00 |
| 13.10.2020 | 376,00 | 381,40 | 371,00 | 379,20 | 0,93% | 6.721,00 |
| 12.10.2020 | 369,50 | 379,50 | 368,15 | 375,70 | 2,59% | 6.286,00 |
| 09.10.2020 | 365,75 | 367,55 | 361,10 | 366,20 | 0,91% | 4.761,00 |
| 08.10.2020 | 366,00 | 372,55 | 362,55 | 362,90 | 0,10% | 6.903,00 |
| 07.10.2020 | 350,50 | 364,70 | 350,20 | 362,55 | 2,92% | 1.917,00 |
| 06.10.2020 | 360,50 | 362,90 | 348,00 | 352,25 | -2,44% | 4.353,00 |
| 05.10.2020 | 358,00 | 366,45 | 356,10 | 361,05 | 1,45% | 5.384,00 |
| 02.10.2020 | 368,00 | 374,60 | 355,70 | 355,90 | -6,49% | 4.384,00 |
| 01.10.2020 | 368,55 | 382,70 | 368,55 | 380,60 | 4,02% | 4.662,00 |
| 30.09.2020 | 356,55 | 370,00 | 352,50 | 365,90 | 2,80% | 4.625,00 |
| 29.09.2020 | 362,20 | 364,35 | 348,00 | 355,95 | -1,39% | 2.620,00 |
| 28.09.2020 | 351,50 | 367,40 | 351,50 | 360,95 | 3,14% | 7.017,00 |
| 25.09.2020 | 338,00 | 351,05 | 331,10 | 349,95 | 5,17% | 4.282,00 |
| 24.09.2020 | 319,00 | 341,85 | 303,00 | 332,75 | 1,82% | 13.436,00 |
| 23.09.2020 | 331,00 | 352,55 | 323,05 | 326,80 | -10,23% | 14.913,00 |
| 22.09.2020 | 362,50 | 373,30 | 356,95 | 364,05 | -4,91% | 10.965,00 |
| 21.09.2020 | 384,35 | 385,00 | 348,75 | 382,85 | 2,37% | 15.170,00 |
| 19.09.2020 | 360,00 | 380,00 | 359,25 | 374,00 | 0,00% | 4.581,00 |
| 18.09.2020 | 360,00 | 380,00 | 359,25 | 374,00 | 3,66% | 4.581,00 |
| 17.09.2020 | 377,00 | 377,00 | 348,00 | 360,80 | -3,77% | 10.039,00 |
| 16.09.2020 | 382,95 | 386,40 | 365,35 | 374,95 | -1,64% | 6.944,00 |
| 15.09.2020 | 361,50 | 388,80 | 358,30 | 381,20 | 8,00% | 15.854,00 |
| 14.09.2020 | 323,00 | 352,95 | 316,50 | 352,95 | 12,37% | 13.745,00 |
| 11.09.2020 | 323,50 | 326,70 | 305,90 | 314,10 | -0,60% | 11.641,00 |
| 10.09.2020 | 323,00 | 334,35 | 305,15 | 316,00 | 1,46% | 13.231,00 |
| 09.09.2020 | 280,00 | 311,45 | 279,95 | 311,45 | 10,97% | 22.379,00 |
| 08.09.2020 | 337,25 | 338,30 | 280,10 | 280,65 | -15,38% | 23.006,00 |
| 07.09.2020 | 327,00 | 334,45 | 321,55 | 331,65 | -6,31% | 10.643,00 |