42,140$
-2,32%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 40,47 | 44,17 | 39,28 | 42,14 | -2,32% | 4.146.543,00 |
| 04.04.2025 | 45,73 | 46,34 | 41,63 | 43,14 | -10,03% | 4.039.229,00 |
| 03.04.2025 | 51,54 | 51,60 | 47,79 | 47,95 | -13,04% | 4.045.411,00 |
| 02.04.2025 | 51,74 | 55,48 | 51,73 | 55,14 | 2,99% | 2.199.598,00 |
| 01.04.2025 | 53,24 | 53,63 | 51,83 | 53,54 | -0,06% | 1.796.059,00 |
| 31.03.2025 | 51,36 | 53,80 | 50,67 | 53,57 | 2,59% | 3.612.564,00 |
| 28.03.2025 | 54,06 | 54,30 | 51,90 | 52,22 | -3,92% | 3.817.212,00 |
| 27.03.2025 | 54,28 | 57,00 | 53,12 | 54,35 | -9,85% | 5.400.972,00 |
| 26.03.2025 | 62,00 | 62,39 | 59,53 | 60,29 | -2,29% | 2.749.205,00 |
| 25.03.2025 | 62,23 | 62,75 | 61,46 | 61,70 | -0,76% | 1.436.928,00 |
| 24.03.2025 | 60,79 | 62,27 | 60,55 | 62,17 | 4,72% | 1.324.070,00 |
| 21.03.2025 | 58,49 | 59,79 | 58,21 | 59,37 | 0,32% | 1.871.241,00 |
| 20.03.2025 | 59,06 | 59,94 | 58,66 | 59,18 | -0,20% | 1.441.581,00 |
| 19.03.2025 | 57,96 | 60,04 | 57,28 | 59,30 | 1,44% | 2.107.713,00 |
| 18.03.2025 | 57,59 | 58,74 | 57,40 | 58,46 | 1,46% | 2.471.215,00 |
| 17.03.2025 | 56,18 | 57,89 | 56,12 | 57,62 | 2,29% | 1.668.052,00 |
| 14.03.2025 | 55,52 | 56,48 | 54,75 | 56,33 | 3,81% | 1.642.269,00 |
| 13.03.2025 | 55,04 | 55,12 | 53,43 | 54,26 | -1,20% | 2.157.914,00 |
| 12.03.2025 | 55,83 | 56,20 | 54,72 | 54,92 | 0,94% | 1.581.517,00 |
| 11.03.2025 | 53,56 | 55,46 | 52,88 | 54,41 | 1,51% | 2.892.031,00 |
| 10.03.2025 | 54,81 | 54,81 | 52,58 | 53,60 | -4,71% | 2.952.042,00 |
| 07.03.2025 | 56,64 | 57,49 | 54,79 | 56,25 | -2,60% | 3.710.362,00 |
| 06.03.2025 | 59,46 | 59,93 | 57,30 | 57,75 | -5,11% | 4.072.474,00 |
| 05.03.2025 | 60,60 | 61,17 | 59,85 | 60,86 | 0,74% | 1.967.707,00 |
| 04.03.2025 | 61,62 | 62,27 | 58,52 | 60,41 | -5,27% | 3.103.663,00 |
| 03.03.2025 | 66,56 | 66,85 | 63,70 | 63,77 | -3,67% | 1.437.645,00 |
| 28.02.2025 | 65,24 | 66,22 | 64,60 | 66,20 | 2,07% | 1.296.350,00 |
| 27.02.2025 | 66,65 | 66,74 | 64,72 | 64,86 | -1,38% | 1.185.912,00 |
| 26.02.2025 | 64,62 | 66,47 | 64,62 | 65,77 | 1,50% | 1.330.308,00 |
| 25.02.2025 | 65,21 | 65,65 | 63,58 | 64,80 | -0,57% | 2.175.913,00 |
| 24.02.2025 | 65,33 | 65,90 | 63,53 | 65,17 | -0,69% | 2.014.417,00 |
| 21.02.2025 | 67,00 | 67,48 | 64,97 | 65,62 | -1,69% | 2.068.618,00 |
| 20.02.2025 | 69,11 | 69,39 | 66,10 | 66,75 | -3,94% | 2.145.318,00 |
| 19.02.2025 | 70,91 | 71,24 | 69,10 | 69,49 | -3,39% | 1.586.452,00 |
| 18.02.2025 | 71,89 | 72,01 | 70,84 | 71,93 | 0,63% | 1.612.615,00 |
| 14.02.2025 | 70,80 | 72,20 | 70,19 | 71,48 | 0,82% | 1.110.321,00 |
| 13.02.2025 | 71,12 | 71,49 | 70,28 | 70,90 | 0,18% | 1.008.319,00 |
| 12.02.2025 | 70,44 | 71,12 | 69,33 | 70,77 | -1,60% | 2.012.111,00 |
| 11.02.2025 | 72,73 | 72,92 | 71,29 | 71,92 | -1,83% | 1.613.191,00 |
| 10.02.2025 | 74,59 | 74,74 | 72,93 | 73,26 | -1,85% | 1.163.129,00 |
| 07.02.2025 | 76,71 | 77,12 | 74,50 | 74,64 | -2,42% | 992.882,00 |
| 06.02.2025 | 75,99 | 76,93 | 75,37 | 76,49 | 1,55% | 1.487.828,00 |
| 05.02.2025 | 75,07 | 75,69 | 74,13 | 75,32 | 0,79% | 1.513.757,00 |
| 04.02.2025 | 74,38 | 75,71 | 73,63 | 74,73 | 0,21% | 1.718.160,00 |
| 03.02.2025 | 73,88 | 75,16 | 73,08 | 74,57 | -3,02% | 1.281.453,00 |
| 31.01.2025 | 77,21 | 77,83 | 76,21 | 76,89 | -0,32% | 1.194.401,00 |
| 30.01.2025 | 76,58 | 77,79 | 76,46 | 77,14 | 1,90% | 1.134.097,00 |
| 29.01.2025 | 76,04 | 77,71 | 75,68 | 75,70 | -0,77% | 1.171.031,00 |
| 28.01.2025 | 74,50 | 76,31 | 73,84 | 76,29 | 1,87% | 802.365,00 |
| 27.01.2025 | 74,10 | 75,50 | 73,78 | 74,89 | -1,67% | 1.217.911,00 |
| 24.01.2025 | 75,61 | 76,46 | 75,34 | 76,16 | 0,45% | 1.004.020,00 |
| 23.01.2025 | 76,84 | 77,00 | 75,62 | 75,82 | -1,37% | 1.016.741,00 |
| 22.01.2025 | 78,06 | 78,06 | 76,45 | 76,87 | -1,28% | 1.107.138,00 |
| 21.01.2025 | 76,22 | 78,21 | 76,22 | 77,87 | 2,80% | 1.529.090,00 |
| 17.01.2025 | 75,44 | 76,13 | 74,95 | 75,75 | 1,73% | 1.636.926,00 |
| 16.01.2025 | 74,75 | 76,05 | 74,41 | 74,46 | 0,19% | 1.235.140,00 |
| 15.01.2025 | 73,96 | 75,30 | 73,81 | 74,32 | 3,91% | 2.189.972,00 |
| 14.01.2025 | 71,99 | 72,30 | 71,26 | 71,52 | 0,90% | 1.603.996,00 |
| 13.01.2025 | 70,90 | 71,42 | 69,44 | 70,88 | -0,84% | 3.022.792,00 |
| 10.01.2025 | 74,66 | 74,66 | 70,14 | 71,48 | -10,79% | 5.141.010,00 |
| 08.01.2025 | 79,21 | 80,71 | 78,79 | 80,13 | 0,69% | 2.063.127,00 |
| 07.01.2025 | 81,60 | 81,67 | 77,72 | 79,58 | -2,13% | 2.277.395,00 |
| 06.01.2025 | 81,69 | 82,68 | 81,13 | 81,31 | 0,38% | 2.385.404,00 |
| 03.01.2025 | 79,48 | 81,31 | 79,02 | 81,00 | 2,51% | 1.492.386,00 |
| 02.01.2025 | 79,03 | 79,77 | 78,21 | 79,02 | 0,79% | 1.679.052,00 |
| 31.12.2024 | 79,00 | 79,56 | 78,34 | 78,40 | -0,60% | 1.394.489,00 |
| 30.12.2024 | 78,34 | 79,43 | 77,57 | 78,87 | 0,03% | 1.291.170,00 |
| 27.12.2024 | 79,54 | 79,95 | 78,02 | 78,85 | -1,19% | 1.090.455,00 |
| 26.12.2024 | 78,26 | 80,15 | 78,01 | 79,80 | 1,54% | 988.704,00 |
| 24.12.2024 | 77,69 | 78,89 | 77,56 | 78,59 | 1,37% | 425.233,00 |
| 23.12.2024 | 75,97 | 77,68 | 75,79 | 77,53 | 1,72% | 1.384.687,00 |
| 20.12.2024 | 74,43 | 77,02 | 74,29 | 76,22 | 1,28% | 2.729.447,00 |
| 19.12.2024 | 77,37 | 78,71 | 75,05 | 75,26 | -0,66% | 1.903.735,00 |
| 18.12.2024 | 79,61 | 80,11 | 75,65 | 75,76 | -4,33% | 2.291.420,00 |
| 17.12.2024 | 80,51 | 80,73 | 78,81 | 79,19 | -3,13% | 1.487.483,00 |
| 16.12.2024 | 81,00 | 82,04 | 80,41 | 81,75 | 1,03% | 896.161,00 |
| 13.12.2024 | 81,49 | 81,92 | 80,43 | 80,92 | -0,20% | 1.153.570,00 |
| 12.12.2024 | 80,65 | 81,70 | 80,35 | 81,08 | 1,03% | 1.112.781,00 |
| 11.12.2024 | 79,21 | 80,48 | 78,56 | 80,25 | 2,32% | 1.388.769,00 |
| 10.12.2024 | 79,35 | 79,73 | 78,09 | 78,43 | -1,36% | 1.407.466,00 |
| 09.12.2024 | 80,07 | 81,08 | 78,88 | 79,51 | 1,78% | 1.771.144,00 |
| 06.12.2024 | 78,25 | 78,49 | 77,37 | 78,12 | 0,17% | 934.823,00 |
| 05.12.2024 | 77,65 | 78,67 | 77,18 | 77,99 | 0,84% | 932.465,00 |
| 04.12.2024 | 78,13 | 78,35 | 76,55 | 77,34 | -0,78% | 1.025.362,00 |
| 03.12.2024 | 78,62 | 79,07 | 77,57 | 77,95 | -0,35% | 1.192.504,00 |
| 02.12.2024 | 80,23 | 80,23 | 78,12 | 78,22 | -1,16% | 1.168.708,00 |
| 29.11.2024 | 79,61 | 80,07 | 79,09 | 79,14 | 0,27% | 532.140,00 |
| 27.11.2024 | 79,80 | 80,53 | 78,77 | 78,93 | -0,65% | 1.296.575,00 |
| 26.11.2024 | 79,58 | 79,88 | 78,47 | 79,45 | -0,04% | 1.425.080,00 |
| 25.11.2024 | 79,30 | 80,30 | 78,60 | 79,48 | 1,15% | 2.055.156,00 |
| 22.11.2024 | 76,87 | 78,74 | 76,83 | 78,58 | 4,90% | 2.058.135,00 |
| 20.11.2024 | 74,96 | 75,25 | 73,92 | 74,91 | 0,39% | 1.018.763,00 |
| 19.11.2024 | 72,85 | 74,74 | 72,55 | 74,62 | 1,07% | 831.149,00 |
| 18.11.2024 | 73,71 | 74,37 | 73,46 | 73,83 | -0,50% | 1.111.054,00 |
| 15.11.2024 | 73,69 | 74,30 | 73,34 | 74,20 | 0,95% | 1.130.687,00 |
| 14.11.2024 | 74,81 | 75,32 | 73,35 | 73,50 | -1,45% | 1.704.771,00 |
| 13.11.2024 | 74,75 | 75,41 | 74,13 | 74,58 | 0,35% | 2.149.445,00 |
| 12.11.2024 | 73,95 | 74,74 | 73,62 | 74,32 | 0,38% | 2.676.296,00 |
| 11.11.2024 | 73,62 | 75,81 | 73,20 | 74,04 | 3,55% | 2.521.225,00 |
| 08.11.2024 | 70,91 | 71,97 | 70,19 | 71,50 | 1,52% | 1.993.854,00 |