41,920€
-2,81%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,15 | 43,90 | 41,79 | 41,90 | -2,85% | 1.150,00 |
| 11.11.2026 | 43,16 | 43,82 | 42,87 | 43,13 | -0,02% | - |
| 10.11.2026 | 44,20 | 44,43 | 42,53 | 43,14 | -2,18% | - |
| 09.11.2026 | 42,72 | 44,63 | 42,38 | 44,10 | 3,52% | - |
| 06.11.2026 | 43,08 | 43,95 | 42,28 | 42,60 | -1,01% | - |
| 05.11.2026 | 45,62 | 46,28 | 42,85 | 43,04 | -5,52% | 84,00 |
| 04.11.2026 | 43,26 | 46,22 | 43,26 | 45,55 | 4,74% | 192,00 |
| 03.11.2026 | 42,84 | 43,62 | 42,41 | 43,49 | 0,86% | - |
| 02.11.2026 | 41,34 | 43,59 | 41,18 | 43,12 | 4,31% | - |
| 30.10.2026 | 43,57 | 43,63 | 40,76 | 41,34 | -5,21% | 4.209,00 |
| 29.10.2026 | 42,75 | 44,22 | 42,41 | 43,61 | 2,73% | - |
| 28.10.2026 | 41,38 | 42,82 | 41,34 | 42,45 | 2,26% | - |
| 27.10.2026 | 40,75 | 41,71 | 40,69 | 41,51 | 2,12% | 242,00 |
| 26.10.2026 | 40,16 | 41,07 | 40,10 | 40,65 | 1,30% | - |
| 23.10.2026 | 40,61 | 40,65 | 39,57 | 40,13 | -1,41% | 377,00 |
| 22.10.2026 | 39,89 | 40,79 | 39,29 | 40,71 | 1,51% | - |
| 21.10.2026 | 40,13 | 40,66 | 39,68 | 40,10 | 0,22% | - |
| 20.10.2026 | 38,86 | 40,80 | 38,78 | 40,01 | 2,64% | - |
| 19.10.2026 | 40,04 | 40,09 | 38,10 | 38,98 | -2,23% | - |
| 16.10.2026 | 39,93 | 40,45 | 39,58 | 39,87 | -0,05% | - |
| 15.10.2026 | 40,06 | 40,10 | 39,88 | 39,89 | 1,53% | - |
| 14.10.2026 | 40,09 | 40,58 | 38,90 | 39,29 | -2,24% | 14,00 |
| 13.10.2026 | 40,40 | 40,98 | 39,61 | 40,19 | -0,35% | - |
| 12.10.2026 | 39,72 | 40,64 | 39,47 | 40,33 | 1,51% | - |
| 09.10.2026 | 39,55 | 40,07 | 39,36 | 39,73 | 0,68% | - |
| 08.10.2026 | 39,35 | 39,79 | 38,91 | 39,46 | 0,23% | - |
| 07.10.2026 | 40,05 | 40,17 | 38,36 | 39,37 | -1,53% | 208,00 |
| 06.10.2026 | 40,95 | 41,08 | 39,89 | 39,98 | -2,49% | - |
| 05.10.2026 | 41,07 | 41,45 | 40,30 | 41,00 | 0,29% | - |
| 02.10.2026 | 40,33 | 41,38 | 40,26 | 40,88 | 1,57% | - |
| 01.10.2026 | 40,82 | 40,87 | 39,07 | 40,25 | -0,45% | 280,00 |
| 30.09.2026 | 41,14 | 41,20 | 40,02 | 40,43 | -1,65% | 374,00 |
| 29.09.2026 | 41,16 | 42,23 | 40,40 | 41,11 | 1,71% | - |
| 28.09.2026 | 41,78 | 42,47 | 39,89 | 40,42 | -3,56% | 237,00 |
| 25.09.2026 | 40,72 | 42,02 | 40,51 | 41,91 | 3,33% | - |
| 24.09.2026 | 41,20 | 41,40 | 39,64 | 40,56 | -1,70% | 154,00 |
| 23.09.2026 | 41,51 | 41,66 | 40,86 | 41,26 | -0,28% | - |
| 22.09.2026 | 41,74 | 42,10 | 40,56 | 41,38 | -1,02% | 75,00 |
| 21.09.2026 | 41,91 | 42,37 | 41,58 | 41,80 | 0,01% | 365,00 |
| 18.09.2026 | 41,77 | 41,82 | 40,99 | 41,80 | 0,30% | - |
| 17.09.2026 | 41,52 | 42,46 | 41,21 | 41,67 | 0,92% | 1.875,00 |
| 16.09.2026 | 42,38 | 43,06 | 40,68 | 41,29 | -2,54% | - |
| 15.09.2026 | 43,30 | 43,56 | 41,66 | 42,37 | -2,45% | 208,00 |
| 14.09.2026 | 44,90 | 44,96 | 42,61 | 43,43 | -3,12% | 402,00 |
| 11.09.2026 | 46,65 | 47,00 | 44,65 | 44,83 | -3,56% | - |
| 10.09.2026 | 47,67 | 47,69 | 46,04 | 46,49 | -2,22% | - |
| 09.09.2026 | 47,93 | 47,99 | 46,61 | 47,54 | -0,83% | 125,00 |
| 08.09.2026 | 47,13 | 48,05 | 46,93 | 47,94 | 1,52% | 36,00 |
| 07.09.2026 | 47,38 | 47,39 | 47,18 | 47,22 | -0,75% | 13,00 |
| 04.09.2026 | 46,66 | 48,28 | 46,54 | 47,58 | 2,06% | - |
| 03.09.2026 | 45,70 | 47,08 | 45,58 | 46,62 | 2,42% | 114,00 |
| 02.09.2026 | 44,86 | 45,99 | 44,70 | 45,52 | 1,41% | 22,00 |
| 01.09.2026 | 45,40 | 45,88 | 44,28 | 44,88 | -1,05% | 23,00 |
| 31.08.2026 | 45,71 | 45,76 | 44,79 | 45,36 | -1,11% | - |
| 28.08.2026 | 45,40 | 46,29 | 45,33 | 45,87 | 1,29% | 84,00 |
| 27.08.2026 | 45,65 | 45,99 | 45,28 | 45,28 | -0,92% | - |
| 26.08.2026 | 44,98 | 45,96 | 44,29 | 45,70 | 1,74% | - |
| 25.08.2026 | 44,56 | 45,16 | 43,77 | 44,92 | 0,86% | - |
| 24.08.2026 | 44,79 | 45,34 | 44,39 | 44,54 | -0,47% | - |
| 21.08.2026 | 44,31 | 45,11 | 44,31 | 44,75 | 0,94% | 540,00 |
| 20.08.2026 | 45,87 | 45,90 | 44,21 | 44,33 | -3,05% | 125,00 |
| 19.08.2026 | 46,44 | 46,80 | 45,56 | 45,73 | 6,58% | - |
| 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 |