65,420$
-1,86%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 68,40 | 69,93 | 64,00 | 65,42 | -1,86% | 4.335.653,00 |
| 29.09.2025 | 67,34 | 67,90 | 66,28 | 66,66 | -0,07% | 2.709.930,00 |
| 26.09.2025 | 66,02 | 67,15 | 65,61 | 66,71 | 1,18% | 2.300.969,00 |
| 25.09.2025 | 65,33 | 66,56 | 64,34 | 65,93 | -1,17% | 2.023.259,00 |
| 24.09.2025 | 68,72 | 68,93 | 66,16 | 66,71 | -2,10% | 1.652.870,00 |
| 23.09.2025 | 69,64 | 71,04 | 68,05 | 68,14 | -2,18% | 1.717.026,00 |
| 22.09.2025 | 68,92 | 69,84 | 68,65 | 69,66 | 0,24% | 1.365.054,00 |
| 19.09.2025 | 71,01 | 71,01 | 68,94 | 69,49 | -1,24% | 4.380.084,00 |
| 18.09.2025 | 68,80 | 70,63 | 68,24 | 70,36 | 5,76% | 3.275.544,00 |
| 17.09.2025 | 66,53 | 67,88 | 65,44 | 66,53 | 0,20% | 2.284.013,00 |
| 16.09.2025 | 67,25 | 67,50 | 65,98 | 66,40 | -0,76% | 1.602.414,00 |
| 15.09.2025 | 66,96 | 67,45 | 66,46 | 66,91 | 0,39% | 975.405,00 |
| 12.09.2025 | 67,13 | 67,68 | 66,50 | 66,65 | -0,79% | 890.613,00 |
| 11.09.2025 | 65,70 | 67,20 | 65,70 | 67,18 | 2,44% | 1.115.155,00 |
| 10.09.2025 | 64,45 | 65,65 | 64,34 | 65,58 | 2,01% | 1.053.467,00 |
| 09.09.2025 | 63,84 | 65,10 | 63,67 | 64,29 | 0,11% | 1.171.562,00 |
| 08.09.2025 | 63,81 | 64,54 | 63,46 | 64,22 | 1,13% | 1.121.459,00 |
| 05.09.2025 | 65,05 | 65,54 | 62,68 | 63,50 | -2,26% | 1.502.194,00 |
| 04.09.2025 | 64,00 | 65,30 | 63,81 | 64,97 | 1,80% | 1.247.518,00 |
| 03.09.2025 | 64,80 | 65,06 | 62,61 | 63,82 | -0,47% | 1.709.789,00 |
| 02.09.2025 | 63,75 | 64,25 | 62,62 | 64,12 | -1,13% | 1.206.577,00 |
| 29.08.2025 | 65,45 | 65,66 | 64,56 | 64,85 | -0,98% | 1.450.773,00 |
| 28.08.2025 | 64,71 | 65,52 | 64,51 | 65,49 | 1,13% | 1.270.567,00 |
| 27.08.2025 | 63,82 | 65,11 | 63,65 | 64,76 | 1,08% | 1.824.132,00 |
| 26.08.2025 | 62,46 | 64,31 | 62,46 | 64,07 | 3,11% | 1.451.367,00 |
| 25.08.2025 | 62,25 | 62,73 | 62,01 | 62,14 | -0,64% | 797.398,00 |
| 22.08.2025 | 59,26 | 62,65 | 59,26 | 62,54 | 5,73% | 1.095.346,00 |
| 21.08.2025 | 59,00 | 59,81 | 58,68 | 59,15 | -0,37% | 984.224,00 |
| 20.08.2025 | 59,65 | 59,69 | 58,00 | 59,37 | -0,67% | 2.392.316,00 |
| 19.08.2025 | 60,01 | 60,25 | 59,11 | 59,77 | -0,43% | 1.267.672,00 |
| 18.08.2025 | 59,80 | 60,17 | 59,37 | 60,03 | -0,35% | 1.135.915,00 |
| 15.08.2025 | 61,90 | 62,00 | 60,09 | 60,24 | -2,37% | 1.285.760,00 |
| 14.08.2025 | 62,52 | 63,00 | 61,25 | 61,70 | -2,05% | 1.706.448,00 |
| 13.08.2025 | 61,75 | 63,28 | 61,51 | 62,99 | 2,87% | 2.620.575,00 |
| 12.08.2025 | 59,40 | 61,43 | 59,32 | 61,23 | 3,97% | 1.156.060,00 |
| 11.08.2025 | 58,57 | 59,06 | 57,94 | 58,89 | 0,70% | 2.154.141,00 |
| 08.08.2025 | 57,89 | 59,02 | 57,50 | 58,48 | 1,55% | 1.165.573,00 |
| 07.08.2025 | 58,56 | 58,79 | 57,32 | 57,59 | -0,33% | 1.686.779,00 |
| 06.08.2025 | 58,03 | 58,41 | 57,54 | 57,78 | 0,16% | 1.044.937,00 |
| 05.08.2025 | 56,66 | 57,98 | 56,09 | 57,69 | 1,98% | 1.162.162,00 |
| 04.08.2025 | 55,95 | 56,87 | 55,95 | 56,57 | 1,18% | 978.949,00 |
| 01.08.2025 | 56,03 | 56,68 | 54,47 | 55,91 | -3,04% | 1.163.395,00 |
| 31.07.2025 | 58,21 | 58,34 | 56,92 | 57,66 | -1,59% | 1.558.148,00 |
| 30.07.2025 | 58,75 | 59,73 | 58,20 | 58,59 | 0,39% | 1.716.506,00 |
| 29.07.2025 | 57,89 | 58,42 | 57,26 | 58,36 | 1,46% | 1.429.222,00 |
| 28.07.2025 | 57,78 | 57,87 | 57,17 | 57,52 | -0,24% | 886.520,00 |
| 25.07.2025 | 57,01 | 57,86 | 56,72 | 57,66 | 1,10% | 886.581,00 |
| 24.07.2025 | 57,02 | 57,51 | 56,84 | 57,03 | -0,02% | 1.034.946,00 |
| 23.07.2025 | 56,55 | 57,21 | 56,49 | 57,04 | 1,55% | 980.469,00 |
| 22.07.2025 | 55,54 | 56,49 | 54,89 | 56,17 | 0,79% | 1.091.279,00 |
| 21.07.2025 | 56,37 | 56,72 | 55,59 | 55,73 | -0,91% | 1.301.144,00 |
| 18.07.2025 | 56,47 | 56,74 | 55,84 | 56,24 | -0,14% | 771.752,00 |
| 17.07.2025 | 54,91 | 56,58 | 54,52 | 56,32 | 2,44% | 1.504.879,00 |
| 16.07.2025 | 54,88 | 55,18 | 53,96 | 54,98 | 0,31% | 1.328.049,00 |
| 15.07.2025 | 56,04 | 56,27 | 54,80 | 54,81 | -1,86% | 1.771.052,00 |
| 14.07.2025 | 54,48 | 55,90 | 54,24 | 55,85 | 2,12% | 3.840.757,00 |
| 11.07.2025 | 55,23 | 55,25 | 54,56 | 54,69 | -1,80% | 1.326.307,00 |
| 10.07.2025 | 54,74 | 55,97 | 54,63 | 55,69 | 1,81% | 1.592.027,00 |
| 09.07.2025 | 54,96 | 55,23 | 54,20 | 54,70 | 0,05% | 1.994.228,00 |
| 08.07.2025 | 56,00 | 56,00 | 54,65 | 54,67 | -1,69% | 1.411.890,00 |
| 07.07.2025 | 56,18 | 57,19 | 55,10 | 55,61 | -2,34% | 1.231.715,00 |
| 03.07.2025 | 57,07 | 57,35 | 56,50 | 56,94 | 0,57% | 766.664,00 |
| 02.07.2025 | 55,97 | 56,63 | 55,40 | 56,62 | 1,91% | 1.480.337,00 |
| 01.07.2025 | 54,36 | 56,73 | 54,35 | 55,56 | 1,59% | 1.473.864,00 |
| 30.06.2025 | 56,25 | 56,39 | 54,51 | 54,69 | -1,90% | 1.772.547,00 |
| 27.06.2025 | 55,91 | 56,55 | 55,21 | 55,75 | -0,61% | 3.645.846,00 |
| 26.06.2025 | 53,45 | 56,56 | 52,71 | 56,09 | 0,30% | 4.392.715,00 |
| 25.06.2025 | 56,08 | 56,21 | 55,00 | 55,92 | 1,05% | 2.760.521,00 |
| 24.06.2025 | 55,30 | 56,34 | 55,15 | 55,34 | 2,65% | 2.379.839,00 |
| 23.06.2025 | 52,58 | 53,98 | 51,98 | 53,91 | 1,99% | 2.053.335,00 |
| 20.06.2025 | 53,47 | 53,79 | 52,86 | 52,86 | -0,68% | 1.948.465,00 |
| 18.06.2025 | 52,52 | 53,95 | 52,52 | 53,22 | 1,01% | 1.594.639,00 |
| 17.06.2025 | 53,19 | 53,86 | 52,59 | 52,69 | -2,24% | 1.130.956,00 |
| 16.06.2025 | 52,75 | 54,32 | 52,68 | 53,90 | 3,26% | 1.478.278,00 |
| 13.06.2025 | 52,22 | 52,63 | 51,75 | 52,20 | -2,59% | 1.296.544,00 |
| 12.06.2025 | 52,85 | 53,76 | 52,31 | 53,59 | 0,19% | 2.328.526,00 |
| 11.06.2025 | 53,00 | 53,87 | 52,76 | 53,49 | 1,50% | 2.301.233,00 |
| 10.06.2025 | 53,30 | 54,03 | 52,40 | 52,70 | -1,35% | 2.449.454,00 |
| 09.06.2025 | 52,80 | 53,71 | 52,57 | 53,42 | 1,93% | 2.360.293,00 |
| 06.06.2025 | 51,98 | 53,11 | 51,56 | 52,41 | 2,72% | 2.433.319,00 |
| 05.06.2025 | 49,01 | 51,29 | 48,84 | 51,02 | 3,95% | 2.873.778,00 |
| 04.06.2025 | 49,37 | 49,58 | 48,81 | 49,08 | -0,37% | 1.184.956,00 |
| 03.06.2025 | 48,35 | 49,63 | 47,92 | 49,26 | 1,88% | 1.623.007,00 |
| 02.06.2025 | 48,56 | 48,56 | 47,41 | 48,35 | -0,51% | 1.712.198,00 |
| 30.05.2025 | 49,24 | 49,24 | 48,13 | 48,60 | -1,64% | 1.513.010,00 |
| 29.05.2025 | 49,55 | 49,73 | 48,66 | 49,41 | 0,63% | 1.252.068,00 |
| 28.05.2025 | 49,86 | 50,09 | 48,99 | 49,10 | -1,33% | 774.743,00 |
| 27.05.2025 | 49,02 | 49,77 | 48,50 | 49,76 | 2,77% | 1.695.910,00 |
| 23.05.2025 | 47,28 | 48,81 | 47,28 | 48,42 | -0,96% | 1.918.657,00 |
| 22.05.2025 | 48,16 | 49,09 | 47,93 | 48,89 | 1,18% | 891.955,00 |
| 21.05.2025 | 50,18 | 50,34 | 48,26 | 48,32 | -4,66% | 1.488.302,00 |
| 20.05.2025 | 50,77 | 51,20 | 50,32 | 50,68 | -1,23% | 1.261.226,00 |
| 19.05.2025 | 50,76 | 51,94 | 50,76 | 51,31 | -2,64% | 2.021.388,00 |
| 16.05.2025 | 53,47 | 53,47 | 52,69 | 52,70 | -1,33% | 1.499.599,00 |
| 15.05.2025 | 53,81 | 54,14 | 53,32 | 53,41 | -1,53% | 1.257.595,00 |
| 14.05.2025 | 54,35 | 55,09 | 53,78 | 54,24 | -0,24% | 1.125.301,00 |
| 13.05.2025 | 54,39 | 54,82 | 54,04 | 54,37 | 0,59% | 1.151.021,00 |
| 12.05.2025 | 53,81 | 54,97 | 53,37 | 54,05 | 7,41% | 2.020.776,00 |
| 09.05.2025 | 50,60 | 51,06 | 50,07 | 50,32 | -0,08% | 715.342,00 |
| 08.05.2025 | 49,54 | 51,04 | 49,20 | 50,36 | 3,34% | 1.152.139,00 |