44,400$
-9,31%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 47,21 | 47,57 | 43,17 | 44,40 | -9,31% | 4.816.548,00 |
| 26.02.2026 | 51,04 | 52,04 | 45,74 | 48,96 | -3,41% | 6.431.027,00 |
| 25.02.2026 | 51,05 | 51,05 | 49,67 | 50,69 | 0,80% | 2.246.467,00 |
| 24.02.2026 | 50,11 | 51,54 | 50,08 | 50,29 | -5,84% | 1.924.856,00 |
| 20.02.2026 | 52,50 | 53,43 | 51,72 | 53,41 | 0,49% | 1.955.687,00 |
| 19.02.2026 | 53,54 | 53,88 | 52,13 | 53,15 | -1,34% | 2.740.216,00 |
| 18.02.2026 | 52,10 | 54,91 | 52,10 | 53,87 | 3,64% | 6.618.832,00 |
| 17.02.2026 | 53,61 | 53,93 | 51,56 | 51,98 | -3,24% | 7.453.852,00 |
| 13.02.2026 | 54,32 | 54,94 | 53,42 | 53,72 | -0,67% | 3.700.140,00 |
| 12.02.2026 | 58,00 | 58,50 | 52,97 | 54,08 | -6,24% | 5.823.039,00 |
| 11.02.2026 | 60,53 | 61,00 | 57,43 | 57,68 | -4,01% | 2.167.602,00 |
| 10.02.2026 | 60,30 | 61,42 | 58,82 | 60,09 | 0,13% | 1.324.455,00 |
| 09.02.2026 | 58,88 | 60,91 | 58,83 | 60,01 | 1,82% | 1.368.034,00 |
| 06.02.2026 | 57,94 | 59,69 | 57,87 | 58,94 | 4,30% | 3.084.236,00 |
| 05.02.2026 | 57,93 | 58,09 | 56,00 | 56,51 | -4,01% | 2.172.407,00 |
| 04.02.2026 | 60,39 | 59,12 | 57,34 | 58,87 | 1,64% | 2.305.542,00 |
| 03.02.2026 | 60,86 | 60,94 | 56,92 | 57,92 | -4,06% | 3.379.003,00 |
| 02.02.2026 | 60,42 | 61,84 | 59,98 | 60,37 | -1,32% | 2.896.244,00 |
| 30.01.2026 | 60,86 | 62,10 | 60,06 | 61,18 | -0,03% | 1.516.908,00 |
| 29.01.2026 | 62,50 | 62,98 | 60,15 | 61,20 | -1,05% | 1.649.643,00 |
| 28.01.2026 | 62,44 | 62,75 | 61,22 | 61,85 | -0,61% | 1.654.830,00 |
| 27.01.2026 | 63,00 | 63,50 | 62,13 | 62,23 | -1,18% | 918.947,00 |
| 26.01.2026 | 62,30 | 63,85 | 62,30 | 62,97 | -0,60% | 1.162.511,00 |
| 22.01.2026 | 62,77 | 63,59 | 62,12 | 63,35 | 2,26% | 1.810.191,00 |
| 21.01.2026 | 61,62 | 63,39 | 61,60 | 61,95 | 1,41% | 1.699.943,00 |
| 20.01.2026 | 61,52 | 62,93 | 60,79 | 61,09 | -3,72% | 1.258.093,00 |
| 16.01.2026 | 64,22 | 64,70 | 63,21 | 63,45 | -1,25% | 1.052.835,00 |
| 15.01.2026 | 62,74 | 64,36 | 62,49 | 64,25 | 2,82% | 1.514.989,00 |
| 14.01.2026 | 61,77 | 62,84 | 60,82 | 62,49 | 0,60% | 1.356.545,00 |
| 13.01.2026 | 62,79 | 63,59 | 61,87 | 62,12 | -0,97% | 1.851.500,00 |
| 12.01.2026 | 61,02 | 63,13 | 60,60 | 62,73 | 0,77% | 2.688.369,00 |
| 09.01.2026 | 61,30 | 62,76 | 60,80 | 62,25 | 1,97% | 2.889.783,00 |
| 08.01.2026 | 59,54 | 62,43 | 59,39 | 61,05 | -5,60% | 4.221.860,00 |
| 07.01.2026 | 66,03 | 66,46 | 64,28 | 64,67 | -2,40% | 3.437.484,00 |
| 06.01.2026 | 64,71 | 66,33 | 64,16 | 66,26 | 2,74% | 2.731.889,00 |
| 05.01.2026 | 63,11 | 66,60 | 63,11 | 64,49 | 1,62% | 2.955.264,00 |
| 02.01.2026 | 62,03 | 63,86 | 61,84 | 63,46 | 2,40% | 1.433.542,00 |
| 31.12.2025 | 62,70 | 62,76 | 61,83 | 61,97 | -1,21% | 1.370.569,00 |
| 30.12.2025 | 62,68 | 63,07 | 61,98 | 62,73 | 0,06% | 777.059,00 |
| 29.12.2025 | 63,82 | 64,09 | 62,60 | 62,69 | -1,91% | 1.201.796,00 |
| 26.12.2025 | 63,80 | 64,11 | 63,52 | 63,91 | 0,09% | 582.224,00 |
| 24.12.2025 | 63,41 | 64,11 | 63,09 | 63,85 | 0,60% | 425.603,00 |
| 23.12.2025 | 63,40 | 64,54 | 63,29 | 63,47 | 0,27% | 1.268.602,00 |
| 22.12.2025 | 61,99 | 63,35 | 61,50 | 63,30 | 2,18% | 1.081.285,00 |
| 19.12.2025 | 62,01 | 62,59 | 61,58 | 61,95 | 0,08% | 2.539.032,00 |
| 18.12.2025 | 62,00 | 62,53 | 61,35 | 61,90 | 1,41% | 1.263.173,00 |
| 17.12.2025 | 61,98 | 62,60 | 60,34 | 61,04 | -0,36% | 971.048,00 |
| 16.12.2025 | 61,58 | 61,85 | 60,47 | 61,26 | -0,47% | 1.568.960,00 |
| 15.12.2025 | 62,51 | 63,00 | 61,11 | 61,55 | -0,73% | 1.422.058,00 |
| 12.12.2025 | 63,72 | 63,83 | 61,35 | 62,00 | -1,96% | 2.346.690,00 |
| 11.12.2025 | 62,49 | 63,92 | 62,17 | 63,24 | 2,28% | 2.224.557,00 |
| 10.12.2025 | 59,75 | 62,42 | 59,50 | 61,83 | 3,78% | 2.224.264,00 |
| 09.12.2025 | 59,25 | 61,09 | 58,99 | 59,58 | 0,91% | 1.854.555,00 |
| 08.12.2025 | 61,01 | 61,50 | 58,63 | 59,04 | -0,14% | 2.086.551,00 |
| 05.12.2025 | 58,62 | 60,09 | 58,41 | 59,12 | 0,51% | 1.475.541,00 |
| 04.12.2025 | 58,65 | 60,06 | 58,37 | 58,82 | 0,70% | 1.204.628,00 |
| 03.12.2025 | 56,71 | 58,50 | 56,71 | 58,41 | 2,85% | 1.012.253,00 |
| 02.12.2025 | 57,12 | 57,49 | 55,98 | 56,79 | -0,23% | 1.281.111,00 |
| 01.12.2025 | 56,85 | 57,49 | 55,99 | 56,92 | -1,11% | 1.937.405,00 |
| 28.11.2025 | 57,16 | 57,61 | 56,40 | 57,56 | 0,58% | 1.049.255,00 |
| 26.11.2025 | 57,01 | 58,25 | 56,91 | 57,23 | 0,67% | 1.363.971,00 |
| 25.11.2025 | 55,30 | 57,30 | 55,30 | 56,85 | 2,73% | 1.375.693,00 |
| 24.11.2025 | 54,75 | 55,52 | 54,61 | 55,34 | 3,17% | 1.342.251,00 |
| 20.11.2025 | 56,15 | 59,08 | 53,47 | 53,64 | -2,05% | 2.277.094,00 |
| 19.11.2025 | 53,47 | 55,07 | 53,27 | 54,76 | 2,87% | 1.505.802,00 |
| 18.11.2025 | 51,98 | 54,27 | 51,51 | 53,23 | 1,41% | 2.322.280,00 |
| 17.11.2025 | 54,52 | 55,09 | 51,92 | 52,49 | -6,08% | 2.283.043,00 |
| 13.11.2025 | 58,67 | 58,84 | 55,57 | 55,89 | -5,92% | 2.448.252,00 |
| 12.11.2025 | 56,19 | 59,42 | 56,17 | 59,41 | 5,54% | 3.079.849,00 |
| 11.11.2025 | 55,81 | 56,47 | 55,71 | 56,29 | 0,86% | 1.614.595,00 |
| 10.11.2025 | 55,12 | 56,15 | 54,84 | 55,81 | 2,38% | 1.834.890,00 |
| 07.11.2025 | 52,55 | 54,54 | 52,09 | 54,51 | 2,21% | 1.432.889,00 |
| 06.11.2025 | 54,05 | 54,82 | 52,43 | 53,33 | -1,11% | 1.502.088,00 |
| 05.11.2025 | 52,73 | 54,16 | 52,16 | 53,93 | 1,75% | 1.533.491,00 |
| 04.11.2025 | 52,01 | 53,86 | 51,85 | 53,00 | 0,17% | 1.681.392,00 |
| 03.11.2025 | 52,19 | 53,29 | 51,84 | 52,91 | 0,15% | 2.989.250,00 |
| 31.10.2025 | 52,50 | 52,94 | 51,87 | 52,83 | -0,38% | 1.801.630,00 |
| 30.10.2025 | 52,70 | 53,78 | 52,13 | 53,03 | 0,23% | 1.588.829,00 |
| 29.10.2025 | 55,11 | 55,27 | 52,50 | 52,91 | -4,67% | 2.903.385,00 |
| 28.10.2025 | 56,59 | 56,89 | 55,39 | 55,50 | -1,89% | 1.255.328,00 |
| 27.10.2025 | 57,29 | 57,50 | 56,47 | 56,57 | -0,40% | 1.547.800,00 |
| 24.10.2025 | 55,67 | 57,57 | 55,65 | 56,80 | 3,46% | 1.797.265,00 |
| 23.10.2025 | 55,25 | 55,66 | 54,54 | 54,90 | -0,25% | 1.703.415,00 |
| 22.10.2025 | 55,00 | 55,61 | 54,50 | 55,04 | -0,05% | 2.302.857,00 |
| 21.10.2025 | 53,85 | 55,78 | 53,25 | 55,07 | 1,91% | 5.069.005,00 |
| 20.10.2025 | 52,19 | 54,82 | 52,10 | 54,04 | 4,53% | 4.142.215,00 |
| 17.10.2025 | 51,51 | 52,32 | 50,56 | 51,70 | 5,94% | 7.205.101,00 |
| 16.10.2025 | 54,45 | 54,53 | 48,51 | 48,80 | -10,62% | 7.626.045,00 |
| 15.10.2025 | 54,72 | 55,33 | 53,87 | 54,60 | 1,45% | 3.437.986,00 |
| 14.10.2025 | 52,83 | 54,44 | 52,42 | 53,82 | 0,17% | 3.298.361,00 |
| 13.10.2025 | 53,07 | 54,23 | 52,19 | 53,73 | 5,58% | 6.514.903,00 |
| 10.10.2025 | 53,26 | 53,36 | 50,80 | 50,89 | -4,00% | 5.045.501,00 |
| 09.10.2025 | 54,66 | 55,60 | 52,54 | 53,01 | -2,63% | 5.830.205,00 |
| 08.10.2025 | 57,35 | 58,64 | 54,30 | 54,44 | -7,88% | 7.895.564,00 |
| 07.10.2025 | 61,68 | 61,95 | 59,08 | 59,10 | -3,40% | 2.439.250,00 |
| 06.10.2025 | 62,58 | 63,07 | 60,76 | 61,18 | -3,00% | 2.098.064,00 |
| 02.10.2025 | 63,38 | 64,16 | 62,18 | 63,07 | -0,66% | 1.794.656,00 |
| 01.10.2025 | 65,00 | 65,32 | 62,83 | 63,49 | -2,95% | 2.784.592,00 |
| 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 |