51,460$
-0,56%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 51,72 | 52,24 | 50,85 | 51,46 | -0,56% | 2.885.540,00 |
| 06.05.2026 | 51,08 | 52,24 | 50,88 | 51,75 | 3,38% | 2.500.138,00 |
| 05.05.2026 | 48,85 | 50,50 | 48,85 | 50,06 | 3,07% | 2.000.798,00 |
| 04.05.2026 | 50,09 | 50,25 | 48,37 | 48,57 | -1,46% | 2.885.801,00 |
| 01.05.2026 | 48,26 | 49,94 | 48,08 | 49,29 | 2,22% | 2.758.617,00 |
| 30.04.2026 | 47,16 | 48,50 | 47,05 | 48,22 | 1,60% | 1.843.929,00 |
| 29.04.2026 | 48,10 | 48,64 | 46,75 | 47,46 | -1,41% | 2.420.385,00 |
| 28.04.2026 | 48,09 | 48,66 | 47,97 | 48,14 | 0,56% | 1.887.355,00 |
| 27.04.2026 | 47,29 | 48,86 | 47,28 | 47,87 | 0,86% | 2.506.044,00 |
| 24.04.2026 | 45,88 | 48,70 | 45,67 | 47,46 | 3,87% | 3.038.464,00 |
| 23.04.2026 | 46,94 | 46,94 | 44,96 | 45,69 | -2,81% | 1.702.797,00 |
| 22.04.2026 | 47,94 | 48,01 | 46,75 | 47,01 | -1,28% | 1.324.064,00 |
| 21.04.2026 | 47,50 | 48,69 | 47,41 | 47,62 | 0,11% | 1.149.600,00 |
| 20.04.2026 | 47,71 | 48,29 | 47,24 | 47,57 | -1,08% | 1.743.393,00 |
| 17.04.2026 | 47,83 | 49,52 | 47,34 | 48,09 | 3,29% | 2.988.989,00 |
| 16.04.2026 | 46,78 | 46,78 | 46,02 | 46,56 | -0,60% | 1.556.307,00 |
| 15.04.2026 | 47,58 | 47,99 | 46,70 | 46,84 | -0,47% | 1.786.541,00 |
| 14.04.2026 | 46,92 | 47,36 | 46,66 | 47,06 | 1,84% | 1.924.377,00 |
| 13.04.2026 | 45,03 | 46,45 | 44,80 | 46,21 | 0,98% | 2.575.517,00 |
| 10.04.2026 | 45,16 | 45,95 | 44,88 | 45,76 | 1,44% | 2.250.880,00 |
| 09.04.2026 | 43,27 | 45,27 | 43,05 | 45,11 | 3,16% | 2.163.203,00 |
| 08.04.2026 | 44,29 | 45,15 | 43,28 | 43,73 | 4,00% | 2.747.016,00 |
| 07.04.2026 | 41,77 | 42,40 | 41,21 | 42,05 | 0,14% | 1.526.455,00 |
| 06.04.2026 | 41,62 | 42,15 | 41,39 | 41,99 | 0,77% | 1.678.689,00 |
| 02.04.2026 | 40,31 | 42,39 | 40,00 | 41,67 | 0,75% | 1.708.100,00 |
| 01.04.2026 | 41,95 | 42,41 | 41,25 | 41,36 | 0,22% | 2.405.114,00 |
| 31.03.2026 | 40,70 | 41,75 | 39,76 | 41,27 | 4,11% | 2.404.616,00 |
| 30.03.2026 | 40,16 | 40,83 | 39,28 | 39,64 | -0,53% | 2.391.978,00 |
| 27.03.2026 | 39,84 | 40,60 | 39,33 | 39,85 | -1,07% | 2.927.871,00 |
| 26.03.2026 | 39,64 | 40,55 | 39,23 | 40,28 | 1,61% | 4.290.980,00 |
| 25.03.2026 | 41,45 | 41,77 | 39,59 | 39,64 | -2,24% | 4.359.254,00 |
| 24.03.2026 | 41,34 | 41,75 | 39,84 | 40,55 | 2,53% | 6.327.858,00 |
| 23.03.2026 | 39,37 | 40,59 | 39,00 | 39,55 | 3,72% | 2.924.141,00 |
| 20.03.2026 | 38,10 | 38,73 | 37,66 | 38,13 | -0,21% | 3.240.482,00 |
| 19.03.2026 | 37,05 | 38,59 | 37,00 | 38,21 | 0,58% | 2.836.900,00 |
| 18.03.2026 | 37,84 | 38,90 | 37,51 | 37,99 | -0,24% | 2.209.190,00 |
| 17.03.2026 | 37,55 | 38,86 | 37,25 | 38,08 | 3,53% | 2.689.942,00 |
| 16.03.2026 | 37,13 | 38,08 | 36,70 | 36,78 | 1,16% | 3.268.129,00 |
| 13.03.2026 | 36,63 | 37,20 | 36,21 | 36,36 | 0,94% | 3.167.273,00 |
| 12.03.2026 | 37,31 | 37,86 | 35,53 | 36,02 | -6,95% | 4.956.143,00 |
| 11.03.2026 | 38,36 | 38,87 | 37,08 | 38,71 | 0,13% | 4.661.273,00 |
| 10.03.2026 | 38,41 | 39,37 | 37,70 | 38,66 | 1,31% | 5.575.182,00 |
| 09.03.2026 | 36,44 | 38,60 | 35,72 | 38,16 | -0,34% | 9.236.394,00 |
| 06.03.2026 | 41,38 | 41,70 | 38,17 | 38,29 | -13,53% | 7.446.711,00 |
| 05.03.2026 | 44,03 | 44,52 | 43,40 | 44,28 | -0,70% | 2.455.363,00 |
| 04.03.2026 | 45,02 | 45,13 | 44,12 | 44,59 | -0,18% | 2.201.973,00 |
| 03.03.2026 | 43,62 | 45,44 | 42,89 | 44,67 | -1,97% | 2.275.997,00 |
| 02.03.2026 | 43,46 | 45,98 | 43,45 | 45,57 | 2,64% | 2.993.417,00 |
| 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 | -0,08% | 1.924.856,00 |
| 23.02.2026 | 52,79 | 53,50 | 49,64 | 50,33 | -5,77% | 2.350.141,00 |
| 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 |