53,380€
5,00%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 53,43 | 53,43 | 53,18 | 53,42 | 5,07% | - |
| 22.08.2025 | 50,84 | 50,84 | 50,84 | 50,84 | 0,12% | - |
| 21.08.2025 | 50,78 | 50,78 | 50,78 | 50,78 | -0,43% | - |
| 20.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,43% | - |
| 19.08.2025 | 51,22 | 51,22 | 51,22 | 51,22 | 0,55% | - |
| 18.08.2025 | 50,94 | 50,94 | 50,94 | 50,94 | -4,00% | - |
| 15.08.2025 | 53,06 | 53,06 | 53,06 | 53,06 | -0,90% | - |
| 14.08.2025 | 53,54 | 53,54 | 53,54 | 53,54 | 2,65% | - |
| 13.08.2025 | 52,16 | 52,16 | 52,16 | 52,16 | 3,25% | - |
| 12.08.2025 | 50,52 | 50,52 | 50,52 | 50,52 | 1,14% | - |
| 11.08.2025 | 49,95 | 49,95 | 49,95 | 49,95 | 1,42% | - |
| 08.08.2025 | 49,25 | 49,25 | 49,25 | 49,25 | -0,06% | - |
| 07.08.2025 | 49,28 | 49,28 | 49,28 | 49,28 | -1,06% | - |
| 06.08.2025 | 49,81 | 49,81 | 49,81 | 49,81 | 2,01% | - |
| 05.08.2025 | 48,83 | 48,83 | 48,83 | 48,83 | 1,22% | - |
| 04.08.2025 | 48,24 | 48,24 | 48,24 | 48,24 | -3,71% | - |
| 01.08.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -2,79% | - |
| 31.07.2025 | 51,14 | 51,54 | 51,14 | 51,54 | 2,42% | 20,00 |
| 30.07.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 1,64% | - |
| 29.07.2025 | 49,51 | 49,51 | 49,51 | 49,51 | 0,79% | - |
| 28.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | 1,49% | - |
| 25.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,67% | - |
| 24.07.2025 | 48,08 | 48,08 | 48,08 | 48,08 | 0,56% | - |
| 23.07.2025 | 47,81 | 47,81 | 47,81 | 47,81 | 0,74% | - |
| 22.07.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -1,43% | - |
| 21.07.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 0,04% | - |
| 18.07.2025 | 48,36 | 48,36 | 48,13 | 48,13 | 2,12% | 4,00 |
| 17.07.2025 | 47,13 | 47,13 | 47,13 | 47,13 | 0,55% | - |
| 16.07.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -1,74% | - |
| 15.07.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 2,89% | - |
| 14.07.2025 | 46,36 | 46,36 | 46,36 | 46,36 | -2,13% | - |
| 11.07.2025 | 47,29 | 47,37 | 47,29 | 47,37 | 2,38% | 200,00 |
| 10.07.2025 | 46,27 | 46,27 | 46,27 | 46,27 | -0,28% | - |
| 09.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,57% | - |
| 08.07.2025 | 47,14 | 47,14 | 47,14 | 47,14 | -1,17% | - |
| 07.07.2025 | 48,22 | 48,22 | 47,70 | 47,70 | -1,41% | 20,00 |
| 04.07.2025 | 48,03 | 48,47 | 48,03 | 48,38 | 1,19% | 180,00 |
| 03.07.2025 | 47,81 | 47,81 | 47,81 | 47,81 | 0,93% | - |
| 02.07.2025 | 47,00 | 47,37 | 47,00 | 47,37 | 2,67% | 2,00 |
| 01.07.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -3,13% | - |
| 30.06.2025 | 47,63 | 47,63 | 47,63 | 47,63 | -0,46% | - |
| 27.06.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 2,95% | - |
| 26.06.2025 | 46,62 | 46,62 | 46,48 | 46,48 | -2,60% | - |
| 25.06.2025 | 47,72 | 47,72 | 47,72 | 47,72 | 2,51% | - |
| 24.06.2025 | 46,63 | 46,63 | 46,55 | 46,55 | 2,08% | - |
| 23.06.2025 | 45,62 | 45,62 | 45,60 | 45,60 | -0,87% | - |
| 20.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,26% | - |
| 19.06.2025 | 46,12 | 46,12 | 46,12 | 46,12 | 1,12% | - |
| 18.06.2025 | 45,61 | 45,61 | 45,61 | 45,61 | -1,34% | - |
| 17.06.2025 | 46,23 | 46,23 | 46,23 | 46,23 | 2,55% | - |
| 16.06.2025 | 45,08 | 45,08 | 45,08 | 45,08 | -1,34% | - |
| 13.06.2025 | 45,69 | 45,69 | 45,69 | 45,69 | -0,41% | - |
| 12.06.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 0,13% | - |
| 11.06.2025 | 45,82 | 45,82 | 45,82 | 45,82 | -1,67% | - |
| 10.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,17% | - |
| 09.06.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 2,40% | - |
| 06.06.2025 | 44,54 | 44,54 | 44,54 | 44,54 | 4,07% | - |
| 05.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,81% | - |
| 04.06.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 2,45% | - |
| 03.06.2025 | 42,00 | 42,12 | 42,00 | 42,12 | -0,59% | 30,00 |
| 02.06.2025 | 42,37 | 42,37 | 42,37 | 42,37 | -2,62% | - |
| 30.05.2025 | 43,51 | 43,51 | 43,51 | 43,51 | -1,47% | - |
| 29.05.2025 | 44,16 | 44,16 | 44,16 | 44,16 | 0,91% | - |
| 28.05.2025 | 43,76 | 43,76 | 43,76 | 43,76 | 3,48% | - |
| 27.05.2025 | 42,29 | 42,29 | 42,29 | 42,29 | -0,63% | - |
| 26.05.2025 | 42,61 | 42,61 | 42,56 | 42,56 | -0,82% | - |
| 23.05.2025 | 42,91 | 42,91 | 42,91 | 42,91 | 1,18% | - |
| 22.05.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -4,29% | - |
| 21.05.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -2,12% | - |
| 20.05.2025 | 45,27 | 45,27 | 45,27 | 45,27 | -1,89% | - |
| 19.05.2025 | 46,14 | 46,14 | 46,14 | 46,14 | -2,64% | - |
| 16.05.2025 | 47,39 | 47,39 | 47,39 | 47,39 | -1,23% | - |
| 15.05.2025 | 47,98 | 47,98 | 47,98 | 47,98 | -0,85% | - |
| 14.05.2025 | 48,39 | 48,39 | 48,39 | 48,39 | 0,21% | - |
| 13.05.2025 | 48,29 | 48,29 | 48,29 | 48,29 | 4,12% | - |
| 12.05.2025 | 45,12 | 46,38 | 45,12 | 46,38 | 3,92% | 90,00 |
| 09.05.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 3,43% | - |
| 08.05.2025 | 43,15 | 43,15 | 43,15 | 43,15 | 1,74% | - |
| 07.05.2025 | 42,41 | 42,41 | 42,41 | 42,41 | -0,38% | - |
| 06.05.2025 | 42,76 | 42,76 | 42,57 | 42,57 | -1,02% | 23,00 |
| 05.05.2025 | 43,05 | 43,05 | 43,01 | 43,01 | 2,77% | - |
| 02.05.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 1,78% | - |
| 30.04.2025 | 41,14 | 41,14 | 41,12 | 41,12 | -0,70% | - |
| 29.04.2025 | 41,07 | 41,41 | 41,07 | 41,41 | 1,27% | 120,00 |
| 28.04.2025 | 40,89 | 40,89 | 40,89 | 40,89 | -0,41% | - |
| 25.04.2025 | 41,06 | 41,06 | 41,06 | 41,06 | 0,88% | - |
| 24.04.2025 | 39,54 | 40,70 | 39,54 | 40,70 | 5,88% | 200,00 |
| 23.04.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 7,25% | - |
| 22.04.2025 | 35,84 | 35,84 | 35,84 | 35,84 | -4,66% | - |
| 17.04.2025 | 37,59 | 37,59 | 37,59 | 37,59 | -2,19% | - |
| 16.04.2025 | 38,43 | 38,43 | 38,43 | 38,43 | 0,31% | - |
| 15.04.2025 | 38,31 | 38,31 | 38,31 | 38,31 | -1,69% | - |
| 14.04.2025 | 37,55 | 38,97 | 37,55 | 38,97 | 2,71% | 400,00 |
| 11.04.2025 | 38,05 | 38,05 | 37,94 | 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% | - |