37,545€
-0,01%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 38,02 | 38,20 | 36,21 | 37,94 | 1,04% | - |
| 10.04.2025 | 42,93 | 42,93 | 37,55 | 37,55 | 2,93% | 42,00 |
| 09.04.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -6,25% | - |
| 08.04.2025 | 38,91 | 38,91 | 38,91 | 38,91 | 3,65% | - |
| 07.04.2025 | 37,57 | 37,57 | 37,54 | 37,54 | -12,74% | 200,00 |
| 04.04.2025 | 43,02 | 43,02 | 43,02 | 43,02 | -12,35% | - |
| 03.04.2025 | 49,08 | 49,08 | 49,08 | 49,08 | -0,45% | - |
| 02.04.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 0,24% | - |
| 01.04.2025 | 49,18 | 49,18 | 49,18 | 49,18 | 2,54% | - |
| 31.03.2025 | 47,96 | 47,96 | 47,96 | 47,96 | -4,02% | - |
| 28.03.2025 | 50,22 | 50,22 | 49,97 | 49,97 | -6,21% | 80,00 |
| 27.03.2025 | 53,50 | 53,50 | 53,28 | 53,28 | -6,49% | 300,00 |
| 26.03.2025 | 56,98 | 56,98 | 56,98 | 56,98 | -1,42% | - |
| 25.03.2025 | 57,74 | 57,80 | 57,74 | 57,80 | 5,05% | 80,00 |
| 24.03.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 1,10% | - |
| 21.03.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,04% | - |
| 20.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 2,10% | - |
| 19.03.2025 | 53,44 | 53,44 | 53,32 | 53,32 | 0,34% | 150,00 |
| 18.03.2025 | 52,60 | 53,14 | 52,60 | 53,14 | 3,35% | 150,00 |
| 17.03.2025 | 51,42 | 51,42 | 51,42 | 51,42 | 2,59% | - |
| 14.03.2025 | 50,12 | 50,12 | 50,12 | 50,12 | -0,36% | - |
| 13.03.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,45% | - |
| 12.03.2025 | 49,84 | 51,04 | 49,84 | 51,04 | 4,42% | 40,00 |
| 11.03.2025 | 49,29 | 49,29 | 48,88 | 48,88 | -1,15% | 32,00 |
| 10.03.2025 | 51,54 | 51,54 | 49,45 | 49,45 | -7,40% | 25,00 |
| 07.03.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -4,30% | - |
| 06.03.2025 | 55,80 | 55,80 | 55,80 | 55,80 | -0,11% | - |
| 05.03.2025 | 57,00 | 57,00 | 55,86 | 55,86 | -6,09% | 13,00 |
| 04.03.2025 | 60,64 | 60,64 | 59,48 | 59,48 | -6,06% | 410,00 |
| 03.03.2025 | 63,32 | 63,32 | 63,32 | 63,32 | 1,77% | - |
| 28.02.2025 | 62,14 | 62,22 | 62,14 | 62,22 | -1,27% | 350,00 |
| 27.02.2025 | 62,82 | 63,02 | 62,82 | 63,02 | 1,45% | 10,00 |
| 26.02.2025 | 62,12 | 62,12 | 62,12 | 62,12 | 0,29% | 140,00 |
| 25.02.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -2,27% | - |
| 24.02.2025 | 62,46 | 63,38 | 62,46 | 63,38 | -0,25% | 60,00 |
| 21.02.2025 | 63,34 | 63,54 | 63,34 | 63,54 | -4,05% | 100,00 |
| 20.02.2025 | 66,22 | 66,22 | 66,22 | 66,22 | -3,61% | - |
| 19.02.2025 | 68,50 | 68,70 | 68,50 | 68,70 | -0,20% | 200,00 |
| 18.02.2025 | 68,84 | 68,84 | 68,84 | 68,84 | 1,38% | - |
| 17.02.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 0,35% | - |
| 14.02.2025 | 67,16 | 67,66 | 67,16 | 67,66 | 0,03% | 150,00 |
| 13.02.2025 | 67,64 | 67,64 | 67,64 | 67,64 | -1,77% | - |
| 12.02.2025 | 69,14 | 69,14 | 68,86 | 68,86 | -2,46% | 8,00 |
| 11.02.2025 | 70,58 | 70,60 | 70,58 | 70,60 | -2,92% | 50,00 |
| 10.02.2025 | 72,10 | 72,72 | 72,10 | 72,72 | -0,85% | 7,00 |
| 07.02.2025 | 73,34 | 73,34 | 73,34 | 73,34 | 1,47% | - |
| 06.02.2025 | 72,28 | 72,28 | 72,28 | 72,28 | 1,03% | - |
| 05.02.2025 | 71,46 | 71,54 | 71,42 | 71,54 | -0,56% | 100,00 |
| 04.02.2025 | 71,94 | 71,94 | 71,94 | 71,94 | -1,37% | - |
| 03.02.2025 | 73,62 | 73,62 | 72,94 | 72,94 | -1,43% | 152,00 |
| 31.01.2025 | 74,00 | 74,00 | 74,00 | 74,00 | 2,10% | - |
| 30.01.2025 | 72,48 | 72,48 | 72,48 | 72,48 | -1,25% | - |
| 29.01.2025 | 73,40 | 73,40 | 73,40 | 73,40 | 3,09% | 60,00 |
| 28.01.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -1,82% | - |
| 27.01.2025 | 72,52 | 72,52 | 72,52 | 72,52 | 0,55% | 70,00 |
| 24.01.2025 | 72,12 | 72,12 | 72,12 | 72,12 | -1,82% | - |
| 23.01.2025 | 73,46 | 73,46 | 73,46 | 73,46 | -0,43% | - |
| 22.01.2025 | 74,54 | 74,54 | 73,78 | 73,78 | 0,16% | 10,00 |
| 21.01.2025 | 73,66 | 73,66 | 73,66 | 73,66 | 0,71% | - |
| 20.01.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 0,74% | - |
| 17.01.2025 | 72,12 | 72,60 | 72,12 | 72,60 | 0,86% | 50,00 |
| 16.01.2025 | 71,98 | 71,98 | 71,98 | 71,98 | 3,87% | - |
| 15.01.2025 | 69,30 | 69,30 | 69,30 | 69,30 | 0,52% | - |
| 14.01.2025 | 68,94 | 68,94 | 68,94 | 68,94 | -0,61% | - |
| 13.01.2025 | 69,52 | 69,52 | 69,36 | 69,36 | -1,39% | 270,00 |
| 10.01.2025 | 77,76 | 77,76 | 70,34 | 70,34 | -8,03% | 381,00 |
| 09.01.2025 | 76,48 | 76,48 | 76,48 | 76,48 | -1,21% | - |
| 08.01.2025 | 76,90 | 77,50 | 76,90 | 77,42 | -0,28% | 20,00 |
| 07.01.2025 | 77,64 | 77,64 | 77,64 | 77,64 | -0,87% | - |
| 06.01.2025 | 78,32 | 78,32 | 78,32 | 78,32 | -0,53% | - |
| 03.01.2025 | 76,66 | 78,74 | 76,66 | 78,74 | 2,50% | 563,00 |
| 02.01.2025 | 75,28 | 76,82 | 75,28 | 76,82 | 2,07% | 150,00 |
| 30.12.2024 | 75,26 | 75,26 | 75,26 | 75,26 | -1,36% | - |
| 27.12.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 4,49% | - |
| 23.12.2024 | 73,02 | 73,02 | 73,02 | 73,02 | 1,16% | - |
| 20.12.2024 | 72,18 | 72,18 | 72,18 | 72,18 | -1,82% | - |
| 19.12.2024 | 72,78 | 73,52 | 72,78 | 73,52 | -2,23% | 13,00 |
| 18.12.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -2,72% | - |
| 17.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 0,94% | - |
| 16.12.2024 | 76,58 | 76,58 | 76,58 | 76,58 | -0,93% | - |
| 13.12.2024 | 77,30 | 77,30 | 77,30 | 77,30 | 1,74% | - |
| 12.12.2024 | 75,98 | 75,98 | 75,98 | 75,98 | 2,45% | - |
| 11.12.2024 | 74,16 | 74,16 | 74,16 | 74,16 | -1,20% | - |
| 10.12.2024 | 75,06 | 75,06 | 75,06 | 75,06 | -1,29% | - |
| 09.12.2024 | 74,50 | 76,04 | 74,50 | 76,04 | 3,46% | 221,00 |
| 06.12.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,27% | - |
| 05.12.2024 | 73,32 | 73,70 | 73,04 | 73,70 | -0,70% | 1.500,00 |
| 04.12.2024 | 74,12 | 74,22 | 74,12 | 74,22 | -0,22% | 80,00 |
| 03.12.2024 | 74,38 | 74,38 | 74,38 | 74,38 | -0,69% | - |
| 02.12.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 1,30% | - |
| 29.11.2024 | 73,94 | 73,94 | 73,94 | 73,94 | -0,88% | - |
| 28.11.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -1,22% | - |
| 27.11.2024 | 75,52 | 75,52 | 75,52 | 75,52 | -0,37% | - |
| 26.11.2024 | 75,54 | 75,80 | 75,54 | 75,80 | 0,24% | 200,00 |
| 25.11.2024 | 75,00 | 75,62 | 75,00 | 75,62 | 0,42% | 1,00 |
| 22.11.2024 | 73,04 | 75,30 | 73,04 | 75,30 | 2,39% | 340,00 |
| 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% | - |