43,875€
0,19%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 41,61 | 43,17 | 41,42 | 42,90 | 3,38% | 290,00 |
| 04.05.2026 | 42,03 | 43,31 | 41,38 | 41,50 | 0,79% | 1.226,00 |
| 30.04.2026 | 40,43 | 41,36 | 40,32 | 41,18 | 1,73% | - |
| 29.04.2026 | 41,22 | 41,60 | 40,01 | 40,47 | -1,53% | - |
| 28.04.2026 | 40,90 | 41,58 | 40,82 | 41,10 | 0,67% | - |
| 27.04.2026 | 40,40 | 41,65 | 40,30 | 40,83 | 0,77% | - |
| 24.04.2026 | 39,08 | 41,59 | 38,66 | 40,52 | 3,79% | 160,00 |
| 23.04.2026 | 39,93 | 40,21 | 38,53 | 39,04 | -2,69% | 384,00 |
| 22.04.2026 | 40,75 | 41,12 | 39,92 | 40,11 | -1,55% | 58,00 |
| 21.04.2026 | 40,47 | 41,38 | 40,44 | 40,74 | 0,90% | 800,00 |
| 20.04.2026 | 40,64 | 40,93 | 40,14 | 40,38 | -1,28% | 117,00 |
| 17.04.2026 | 39,62 | 41,95 | 39,59 | 40,91 | 3,50% | 190,00 |
| 16.04.2026 | 39,74 | 39,96 | 39,11 | 39,52 | -0,41% | 350,00 |
| 15.04.2026 | 39,89 | 40,66 | 39,59 | 39,69 | -0,57% | 347,00 |
| 14.04.2026 | 39,28 | 40,14 | 39,08 | 39,91 | 1,46% | 20,00 |
| 13.04.2026 | 38,95 | 39,48 | 38,28 | 39,34 | 0,63% | 314,00 |
| 10.04.2026 | 38,54 | 39,17 | 38,28 | 39,09 | 1,49% | 176,00 |
| 09.04.2026 | 37,45 | 38,67 | 36,87 | 38,52 | 2,87% | 789,00 |
| 08.04.2026 | 37,64 | 38,57 | 37,16 | 37,44 | 3,06% | 875,00 |
| 07.04.2026 | 36,40 | 36,58 | 35,65 | 36,33 | 0,56% | 14,00 |
| 02.04.2026 | 35,45 | 36,67 | 34,58 | 36,13 | 1,32% | - |
| 01.04.2026 | 35,75 | 36,45 | 35,56 | 35,66 | -0,13% | - |
| 31.03.2026 | 34,87 | 36,09 | 34,53 | 35,70 | 3,43% | 26,00 |
| 30.03.2026 | 34,72 | 35,60 | 34,29 | 34,52 | -0,06% | 285,00 |
| 27.03.2026 | 35,00 | 35,26 | 33,91 | 34,54 | -1,44% | 1.120,00 |
| 26.03.2026 | 34,34 | 35,33 | 33,47 | 35,04 | 1,80% | 2.620,00 |
| 25.03.2026 | 35,41 | 36,00 | 33,65 | 34,43 | -2,22% | 1.152,00 |
| 24.03.2026 | 34,13 | 39,05 | 34,02 | 35,21 | 3,26% | 1.568,00 |
| 23.03.2026 | 32,87 | 34,90 | 32,54 | 34,10 | 2,79% | - |
| 20.03.2026 | 33,01 | 33,50 | 32,52 | 33,17 | 0,20% | 123,00 |
| 19.03.2026 | 33,15 | 33,30 | 32,33 | 33,10 | 0,17% | 565,00 |
| 18.03.2026 | 33,09 | 33,79 | 32,66 | 33,05 | 0,10% | 111,00 |
| 17.03.2026 | 31,88 | 33,64 | 31,83 | 33,02 | 3,38% | - |
| 16.03.2026 | 32,08 | 33,13 | 31,82 | 31,94 | 0,49% | 2.415,00 |
| 13.03.2026 | 31,32 | 32,36 | 31,23 | 31,78 | 1,40% | 789,00 |
| 12.03.2026 | 32,78 | 33,44 | 31,00 | 31,34 | -6,03% | 511,00 |
| 11.03.2026 | 33,35 | 33,59 | 32,05 | 33,35 | -0,07% | 60,00 |
| 10.03.2026 | 32,86 | 33,78 | 32,45 | 33,37 | 1,76% | 25,00 |
| 09.03.2026 | 32,03 | 33,24 | 30,89 | 32,79 | -1,03% | 787,00 |
| 06.03.2026 | 38,21 | 38,22 | 32,89 | 33,14 | -13,13% | 1.815,00 |
| 05.03.2026 | 38,31 | 38,41 | 37,54 | 38,14 | -0,62% | 56,00 |
| 04.03.2026 | 38,31 | 39,04 | 37,97 | 38,38 | 0,04% | - |
| 03.03.2026 | 38,73 | 39,13 | 36,50 | 38,36 | -1,56% | - |
| 02.03.2026 | 37,39 | 39,27 | 36,79 | 38,97 | 3,98% | 606,00 |
| 27.02.2026 | 41,27 | 41,52 | 36,56 | 37,48 | -9,36% | 104,00 |
| 26.02.2026 | 43,01 | 44,13 | 38,95 | 41,35 | -3,99% | 258,00 |
| 25.02.2026 | 42,60 | 43,37 | 42,28 | 43,07 | 0,91% | 198,00 |
| 24.02.2026 | 42,82 | 43,77 | 42,51 | 42,68 | -0,16% | 17,00 |
| 23.02.2026 | 44,93 | 45,28 | 42,08 | 42,75 | -5,66% | 519,00 |
| 20.02.2026 | 45,27 | 45,37 | 43,96 | 45,32 | 0,45% | 964,00 |
| 19.02.2026 | 45,70 | 45,77 | 44,31 | 45,11 | -1,20% | - |
| 18.02.2026 | 43,93 | 46,40 | 43,92 | 45,66 | 4,13% | 15,00 |
| 17.02.2026 | 44,88 | 45,53 | 43,69 | 43,85 | -3,35% | 25,00 |
| 16.02.2026 | 45,36 | 45,52 | 45,32 | 45,37 | 0,33% | 14,00 |
| 13.02.2026 | 45,51 | 46,28 | 45,02 | 45,22 | -0,99% | - |
| 12.02.2026 | 48,79 | 49,13 | 44,68 | 45,67 | -6,03% | 1.400,00 |
| 11.02.2026 | 50,52 | 51,05 | 48,34 | 48,60 | -3,95% | 135,00 |
| 10.02.2026 | 50,40 | 51,61 | 49,46 | 50,60 | 0,40% | 108,00 |
| 09.02.2026 | 49,80 | 51,10 | 49,27 | 50,40 | 1,06% | 240,00 |
| 06.02.2026 | 47,82 | 50,47 | 47,44 | 49,87 | 4,64% | 1.374,00 |
| 05.02.2026 | 49,86 | 50,06 | 47,62 | 47,66 | -4,84% | - |
| 04.02.2026 | 49,13 | 50,21 | 48,59 | 50,09 | 2,29% | - |
| 03.02.2026 | 51,13 | 51,63 | 48,15 | 48,97 | -4,37% | 1.400,00 |
| 02.02.2026 | 51,11 | 52,37 | 51,01 | 51,20 | -0,70% | 180,00 |
| 30.01.2026 | 50,97 | 52,12 | 50,57 | 51,56 | 0,86% | - |
| 29.01.2026 | 51,57 | 52,60 | 50,32 | 51,12 | -1,45% | - |
| 28.01.2026 | 51,87 | 52,68 | 51,25 | 51,87 | 0,39% | - |
| 27.01.2026 | 52,98 | 53,08 | 51,59 | 51,67 | -2,49% | 240,00 |
| 26.01.2026 | 52,50 | 53,67 | 52,43 | 52,99 | 0,88% | - |
| 23.01.2026 | 53,96 | 54,20 | 52,02 | 52,53 | -2,36% | - |
| 22.01.2026 | 53,04 | 54,10 | 52,98 | 53,80 | 1,41% | - |
| 21.01.2026 | 52,23 | 54,23 | 51,77 | 53,05 | 1,73% | - |
| 20.01.2026 | 53,61 | 53,65 | 51,85 | 52,15 | -3,53% | - |
| 19.01.2026 | 54,13 | 54,24 | 54,00 | 54,06 | -1,21% | 256,00 |
| 16.01.2026 | 55,55 | 55,73 | 54,47 | 54,72 | -1,14% | 845,00 |
| 15.01.2026 | 53,66 | 55,46 | 53,48 | 55,35 | 3,32% | 143,00 |
| 14.01.2026 | 53,20 | 53,95 | 52,25 | 53,57 | 0,47% | 15,00 |
| 13.01.2026 | 53,76 | 54,53 | 53,13 | 53,32 | -0,71% | 1.300,00 |
| 12.01.2026 | 53,09 | 54,11 | 51,96 | 53,70 | 0,45% | 500,00 |
| 09.01.2026 | 52,49 | 53,92 | 52,34 | 53,46 | 1,37% | 74,00 |
| 08.01.2026 | 53,62 | 54,40 | 51,00 | 52,74 | -1,82% | 150,00 |
| 07.01.2026 | 56,50 | 56,88 | 52,96 | 53,72 | -5,29% | 1.103,00 |
| 06.01.2026 | 55,13 | 56,74 | 54,79 | 56,72 | 3,18% | 238,00 |
| 05.01.2026 | 54,38 | 56,95 | 54,02 | 54,97 | 1,50% | 522,00 |
| 02.01.2026 | 52,75 | 54,51 | 52,73 | 54,16 | 1,67% | - |
| 30.12.2025 | 53,19 | 53,30 | 53,18 | 53,27 | 0,02% | 370,00 |
| 29.12.2025 | 54,28 | 54,46 | 53,19 | 53,26 | -0,99% | - |
| 23.12.2025 | 53,74 | 54,81 | 53,67 | 53,79 | -0,09% | 241,00 |
| 22.12.2025 | 52,93 | 53,90 | 52,73 | 53,84 | 1,66% | 531,00 |
| 19.12.2025 | 52,68 | 53,30 | 52,58 | 52,96 | 0,49% | - |
| 18.12.2025 | 52,13 | 53,29 | 52,05 | 52,70 | 1,09% | 384,00 |
| 17.12.2025 | 52,35 | 53,19 | 51,35 | 52,13 | 0,13% | 330,00 |
| 16.12.2025 | 52,18 | 52,43 | 51,41 | 52,06 | -0,67% | 634,00 |
| 15.12.2025 | 53,14 | 53,44 | 52,01 | 52,41 | -0,81% | 57,00 |
| 12.12.2025 | 53,98 | 54,49 | 52,33 | 52,84 | -2,29% | 450,00 |
| 11.12.2025 | 52,55 | 54,32 | 52,38 | 54,08 | 2,27% | 350,00 |
| 10.12.2025 | 51,22 | 53,37 | 51,11 | 52,88 | 3,26% | - |
| 09.12.2025 | 50,74 | 52,53 | 50,67 | 51,21 | 0,73% | - |
| 08.12.2025 | 51,77 | 52,67 | 50,38 | 50,84 | 0,04% | 893,00 |
| 05.12.2025 | 50,48 | 51,60 | 50,12 | 50,82 | 0,63% | 92,00 |