73,490€
3,62%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,36 | 74,21 | 73,04 | 73,49 | -0,07% | - |
| 21.11.2024 | 71,02 | 73,67 | 70,91 | 73,54 | 4,28% | - |
| 20.11.2024 | 70,52 | 70,52 | 70,52 | 70,52 | 1,44% | - |
| 19.11.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -0,74% | - |
| 18.11.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 1,42% | - |
| 15.11.2024 | 69,06 | 69,06 | 69,06 | 69,06 | -1,76% | - |
| 14.11.2024 | 70,30 | 70,30 | 70,30 | 70,30 | 1,15% | - |
| 13.11.2024 | 69,50 | 69,50 | 69,50 | 69,50 | 0,40% | - |
| 12.11.2024 | 69,22 | 69,22 | 69,22 | 69,22 | 1,97% | - |
| 11.11.2024 | 66,52 | 67,88 | 66,52 | 67,88 | 4,82% | 150,00 |
| 08.11.2024 | 64,76 | 64,76 | 64,76 | 64,76 | -3,40% | - |
| 07.11.2024 | 67,12 | 67,12 | 67,04 | 67,04 | 4,10% | - |
| 06.11.2024 | 60,72 | 64,40 | 60,72 | 64,40 | 9,86% | 165,00 |
| 05.11.2024 | 58,62 | 58,62 | 58,62 | 58,62 | -0,03% | - |
| 04.11.2024 | 58,64 | 58,64 | 58,64 | 58,64 | -0,24% | - |
| 01.11.2024 | 58,78 | 58,78 | 58,78 | 58,78 | -0,94% | - |
| 31.10.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -0,93% | - |
| 30.10.2024 | 59,86 | 59,90 | 59,72 | 59,90 | -0,53% | 156,00 |
| 29.10.2024 | 59,92 | 60,22 | 59,92 | 60,22 | 0,40% | 15,00 |
| 28.10.2024 | 59,98 | 59,98 | 59,98 | 59,98 | 1,04% | - |
| 25.10.2024 | 59,36 | 59,36 | 59,36 | 59,36 | 0,30% | - |
| 24.10.2024 | 59,18 | 59,18 | 59,18 | 59,18 | -1,63% | - |
| 23.10.2024 | 60,16 | 60,16 | 60,16 | 60,16 | 0,23% | - |
| 22.10.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -1,25% | - |
| 21.10.2024 | 60,92 | 60,92 | 60,78 | 60,78 | -1,52% | 112,00 |
| 18.10.2024 | 61,72 | 61,72 | 61,72 | 61,72 | 1,15% | - |
| 17.10.2024 | 61,02 | 61,02 | 61,02 | 61,02 | 1,97% | - |
| 16.10.2024 | 59,84 | 59,84 | 59,84 | 59,84 | 0,81% | - |
| 15.10.2024 | 59,36 | 59,36 | 59,36 | 59,36 | 0,10% | - |
| 14.10.2024 | 58,50 | 59,30 | 58,50 | 59,30 | 3,27% | 310,00 |
| 11.10.2024 | 57,42 | 57,42 | 57,42 | 57,42 | -0,62% | - |
| 10.10.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,58% | - |
| 09.10.2024 | 57,66 | 58,12 | 57,66 | 58,12 | 1,40% | 25,00 |
| 08.10.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,66% | - |
| 07.10.2024 | 57,70 | 57,70 | 57,70 | 57,70 | 1,51% | - |
| 04.10.2024 | 56,72 | 56,84 | 56,72 | 56,84 | 1,21% | 30,00 |
| 03.10.2024 | 56,16 | 56,16 | 56,16 | 56,16 | 1,04% | - |
| 02.10.2024 | 55,58 | 55,58 | 55,58 | 55,58 | 1,16% | - |
| 01.10.2024 | 54,94 | 54,94 | 54,94 | 54,94 | 0,92% | - |
| 30.09.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -0,29% | - |
| 27.09.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -0,18% | - |
| 26.09.2024 | 55,32 | 55,32 | 54,70 | 54,70 | -1,26% | 200,00 |
| 25.09.2024 | 55,46 | 55,46 | 55,40 | 55,40 | 0,33% | 20,00 |
| 24.09.2024 | 55,56 | 55,56 | 55,22 | 55,22 | -1,60% | 20,00 |
| 23.09.2024 | 55,40 | 56,12 | 55,40 | 56,12 | 0,79% | 20,00 |
| 20.09.2024 | 55,50 | 55,68 | 55,50 | 55,68 | 1,90% | 20,00 |
| 19.09.2024 | 54,64 | 54,64 | 54,64 | 54,64 | -0,22% | - |
| 18.09.2024 | 54,52 | 54,88 | 54,52 | 54,76 | 2,32% | 60,00 |
| 17.09.2024 | 53,52 | 53,52 | 53,52 | 53,52 | 1,98% | - |
| 16.09.2024 | 52,48 | 52,48 | 52,48 | 52,48 | 1,55% | - |
| 13.09.2024 | 51,68 | 51,68 | 51,68 | 51,68 | 1,14% | - |
| 12.09.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,19% | - |
| 11.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -1,33% | - |
| 10.09.2024 | 51,18 | 51,18 | 51,18 | 51,18 | 1,11% | - |
| 09.09.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -2,24% | - |
| 06.09.2024 | 51,78 | 51,78 | 51,78 | 51,78 | -0,04% | - |
| 05.09.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,04% | - |
| 04.09.2024 | 51,40 | 51,82 | 51,40 | 51,82 | -4,11% | 30,00 |
| 03.09.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -0,07% | - |
| 02.09.2024 | 53,94 | 54,08 | 53,94 | 54,08 | 1,73% | - |
| 30.08.2024 | 53,16 | 53,16 | 53,16 | 53,16 | 1,92% | - |
| 29.08.2024 | 52,16 | 52,16 | 52,16 | 52,16 | -0,34% | - |
| 28.08.2024 | 52,34 | 52,34 | 52,34 | 52,34 | 0,81% | - |
| 27.08.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,95% | - |
| 26.08.2024 | 52,48 | 52,48 | 52,42 | 52,42 | 1,91% | 60,00 |
| 23.08.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 0,19% | - |
| 22.08.2024 | 51,34 | 51,34 | 51,34 | 51,34 | 0,35% | - |
| 21.08.2024 | 51,16 | 51,16 | 51,16 | 51,16 | -1,16% | - |
| 20.08.2024 | 51,76 | 51,76 | 51,76 | 51,76 | 0,54% | - |
| 19.08.2024 | 51,48 | 51,48 | 51,48 | 51,48 | -0,81% | - |
| 16.08.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,46% | - |
| 15.08.2024 | 51,66 | 51,66 | 51,66 | 51,66 | 2,50% | - |
| 14.08.2024 | 50,40 | 50,40 | 50,40 | 50,40 | 0,60% | - |
| 13.08.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,00% | - |
| 12.08.2024 | 50,72 | 50,72 | 50,10 | 50,10 | -0,75% | 50,00 |
| 09.08.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 0,04% | - |
| 08.08.2024 | 49,02 | 50,46 | 49,02 | 50,46 | 1,51% | 50,00 |
| 07.08.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 2,37% | - |
| 06.08.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 4,07% | - |
| 05.08.2024 | 48,83 | 48,83 | 46,66 | 46,66 | -9,82% | 170,00 |
| 02.08.2024 | 51,74 | 51,74 | 51,74 | 51,74 | -4,29% | - |
| 01.08.2024 | 54,06 | 54,06 | 54,06 | 54,06 | 1,43% | - |
| 31.07.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 0,83% | - |
| 30.07.2024 | 52,58 | 52,86 | 52,58 | 52,86 | 0,88% | 20,00 |
| 29.07.2024 | 52,40 | 52,40 | 52,40 | 52,40 | 1,43% | - |
| 26.07.2024 | 51,66 | 51,66 | 51,66 | 51,66 | 2,99% | - |
| 25.07.2024 | 50,16 | 50,16 | 50,16 | 50,16 | -1,84% | - |
| 24.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 2,00% | - |
| 23.07.2024 | 50,10 | 50,10 | 50,10 | 50,10 | 0,60% | - |
| 22.07.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,64% | - |
| 19.07.2024 | 50,12 | 50,12 | 50,12 | 50,12 | -1,84% | - |
| 18.07.2024 | 51,06 | 51,06 | 51,06 | 51,06 | -1,43% | - |
| 17.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 2,61% | - |
| 16.07.2024 | 50,28 | 50,48 | 50,28 | 50,48 | 2,39% | 20,00 |
| 15.07.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,59% | - |
| 12.07.2024 | 49,01 | 49,01 | 49,01 | 49,01 | 1,53% | - |
| 11.07.2024 | 48,27 | 48,27 | 48,27 | 48,27 | 1,92% | - |
| 10.07.2024 | 47,36 | 47,36 | 47,36 | 47,36 | 0,89% | - |
| 09.07.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 0,84% | - |
| 08.07.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -1,40% | - |