75,700$
-0,77%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 71,59 | 72,14 | 70,34 | 70,43 | -2,26% | 1.805.420,00 |
| 06.11.2024 | 69,74 | 72,76 | 69,52 | 72,06 | 11,17% | 4.529.302,00 |
| 05.11.2024 | 64,05 | 65,29 | 64,00 | 64,82 | 1,55% | 867.845,00 |
| 04.11.2024 | 64,00 | 64,34 | 63,42 | 63,83 | -0,61% | 931.459,00 |
| 01.11.2024 | 64,23 | 64,97 | 63,96 | 64,22 | 0,38% | 868.230,00 |
| 31.10.2024 | 64,35 | 64,74 | 63,68 | 63,98 | -0,93% | 956.716,00 |
| 30.10.2024 | 64,90 | 66,08 | 64,54 | 64,58 | -0,57% | 1.000.124,00 |
| 29.10.2024 | 64,57 | 65,07 | 64,33 | 64,95 | 0,02% | 1.123.108,00 |
| 28.10.2024 | 64,61 | 65,61 | 64,59 | 64,94 | 1,44% | 1.021.604,00 |
| 25.10.2024 | 64,90 | 65,11 | 63,42 | 64,02 | -0,85% | 1.070.398,00 |
| 24.10.2024 | 64,95 | 65,05 | 64,06 | 64,57 | 0,51% | 1.120.646,00 |
| 23.10.2024 | 65,13 | 65,67 | 64,24 | 64,24 | -1,92% | 2.028.861,00 |
| 22.10.2024 | 65,25 | 65,72 | 64,88 | 65,50 | 0,20% | 1.608.485,00 |
| 21.10.2024 | 66,30 | 66,30 | 65,28 | 65,37 | -1,63% | 1.344.370,00 |
| 18.10.2024 | 67,18 | 67,31 | 66,43 | 66,45 | -1,20% | 1.069.859,00 |
| 17.10.2024 | 66,98 | 67,80 | 66,64 | 67,26 | 0,95% | 1.514.667,00 |
| 16.10.2024 | 66,04 | 66,67 | 65,52 | 66,63 | 1,77% | 1.409.287,00 |
| 15.10.2024 | 65,42 | 66,27 | 65,15 | 65,47 | 0,88% | 1.646.372,00 |
| 14.10.2024 | 64,47 | 65,18 | 64,12 | 64,90 | 1,03% | 1.052.209,00 |
| 11.10.2024 | 63,18 | 64,33 | 63,04 | 64,24 | 1,81% | 1.442.918,00 |
| 10.10.2024 | 62,99 | 63,62 | 62,90 | 63,10 | -0,74% | 1.587.618,00 |
| 09.10.2024 | 63,82 | 64,54 | 63,34 | 63,57 | -0,14% | 1.555.731,00 |
| 08.10.2024 | 63,44 | 64,08 | 63,19 | 63,66 | 0,60% | 1.169.690,00 |
| 07.10.2024 | 63,30 | 63,96 | 63,05 | 63,28 | -0,09% | 1.072.781,00 |
| 04.10.2024 | 63,58 | 64,11 | 62,94 | 63,34 | 1,30% | 1.086.687,00 |
| 03.10.2024 | 62,22 | 62,84 | 61,64 | 62,53 | 0,30% | 1.355.884,00 |
| 02.10.2024 | 61,85 | 62,62 | 61,69 | 62,34 | 0,79% | 1.613.191,00 |
| 01.10.2024 | 61,35 | 62,25 | 60,63 | 61,85 | 0,49% | 2.528.777,00 |
| 30.09.2024 | 60,97 | 61,72 | 60,74 | 61,55 | 0,77% | 1.673.258,00 |
| 27.09.2024 | 61,33 | 61,70 | 60,56 | 61,08 | -0,11% | 1.484.040,00 |
| 26.09.2024 | 59,14 | 62,47 | 58,75 | 61,15 | -1,32% | 3.000.332,00 |
| 25.09.2024 | 62,35 | 62,53 | 61,52 | 61,97 | -0,82% | 2.149.757,00 |
| 24.09.2024 | 62,21 | 62,70 | 61,59 | 62,48 | 0,68% | 1.915.227,00 |
| 23.09.2024 | 62,53 | 62,98 | 61,88 | 62,06 | -0,02% | 1.808.091,00 |
| 20.09.2024 | 62,00 | 62,61 | 61,44 | 62,07 | -0,35% | 5.345.763,00 |
| 19.09.2024 | 61,91 | 62,67 | 60,95 | 62,29 | 2,48% | 2.408.215,00 |
| 18.09.2024 | 61,04 | 61,48 | 60,58 | 60,78 | -0,08% | 1.857.386,00 |
| 17.09.2024 | 59,75 | 62,04 | 59,61 | 60,83 | 1,94% | 2.002.475,00 |
| 16.09.2024 | 58,69 | 60,73 | 58,62 | 59,67 | 1,93% | 1.711.025,00 |
| 13.09.2024 | 58,00 | 58,67 | 57,97 | 58,54 | 1,70% | 921.873,00 |
| 12.09.2024 | 56,46 | 57,60 | 56,14 | 57,56 | 2,04% | 1.200.841,00 |
| 11.09.2024 | 56,25 | 56,51 | 55,36 | 56,41 | 0,18% | 1.483.895,00 |
| 10.09.2024 | 56,96 | 56,99 | 55,51 | 56,31 | -1,00% | 847.490,00 |
| 09.09.2024 | 56,62 | 57,48 | 56,24 | 56,88 | 1,35% | 1.265.350,00 |
| 06.09.2024 | 57,71 | 58,12 | 55,90 | 56,12 | -2,89% | 1.367.580,00 |
| 05.09.2024 | 58,06 | 58,30 | 57,41 | 57,79 | 0,16% | 1.065.022,00 |
| 04.09.2024 | 57,24 | 58,42 | 56,88 | 57,70 | 0,75% | 1.423.057,00 |