37,580€
-12,18%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,06 | 41,09 | 38,11 | 38,11 | -10,94% | 350,00 |
| 26.02.2026 | 42,79 | 42,79 | 42,79 | 42,79 | 0,94% | - |
| 25.02.2026 | 42,39 | 42,39 | 42,39 | 42,39 | -0,47% | - |
| 24.02.2026 | 42,59 | 42,59 | 42,59 | 42,59 | -4,78% | - |
| 23.02.2026 | 44,73 | 44,73 | 44,73 | 44,73 | -0,73% | - |
| 20.02.2026 | 45,06 | 45,06 | 45,06 | 45,06 | -0,90% | - |
| 19.02.2026 | 45,47 | 45,47 | 45,47 | 45,47 | 4,05% | - |
| 18.02.2026 | 43,70 | 43,70 | 43,70 | 43,70 | -0,68% | - |
| 17.02.2026 | 44,68 | 44,68 | 44,00 | 44,00 | -2,55% | 335,00 |
| 16.02.2026 | 45,15 | 45,15 | 45,15 | 45,15 | -0,27% | - |
| 13.02.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -6,70% | - |
| 12.02.2026 | 48,52 | 48,52 | 48,52 | 48,52 | -3,54% | - |
| 11.02.2026 | 50,30 | 50,30 | 50,30 | 50,30 | 0,32% | - |
| 10.02.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 1,23% | - |
| 09.02.2026 | 49,53 | 49,53 | 49,53 | 49,53 | 3,12% | - |
| 06.02.2026 | 47,61 | 48,03 | 47,61 | 48,03 | -3,20% | 76,00 |
| 05.02.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 1,58% | - |
| 04.02.2026 | 48,85 | 48,85 | 48,85 | 48,85 | -4,03% | - |
| 03.02.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -0,04% | - |
| 02.02.2026 | 50,92 | 50,92 | 50,92 | 50,92 | 0,32% | - |
| 30.01.2026 | 50,76 | 50,76 | 50,76 | 50,76 | -1,05% | - |
| 29.01.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,66% | - |
| 28.01.2026 | 51,64 | 51,64 | 51,64 | 51,64 | -2,05% | - |
| 27.01.2026 | 52,72 | 52,72 | 52,72 | 52,72 | 0,57% | - |
| 26.01.2026 | 52,20 | 52,42 | 52,20 | 52,42 | -2,42% | 29,00 |
| 23.01.2026 | 53,72 | 53,72 | 53,72 | 53,72 | 1,67% | - |
| 22.01.2026 | 52,76 | 52,84 | 52,76 | 52,84 | 0,96% | 40,00 |
| 21.01.2026 | 51,92 | 52,34 | 51,92 | 52,34 | 0,62% | 115,00 |
| 20.01.2026 | 53,18 | 53,18 | 52,02 | 52,02 | -3,45% | 750,00 |
| 19.01.2026 | 53,88 | 53,88 | 53,88 | 53,88 | -2,53% | - |
| 16.01.2026 | 55,28 | 55,28 | 55,28 | 55,28 | 3,52% | - |
| 15.01.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -0,37% | - |
| 14.01.2026 | 52,96 | 53,60 | 52,96 | 53,60 | 0,19% | 100,00 |
| 13.01.2026 | 53,50 | 53,50 | 53,50 | 53,50 | 1,29% | - |
| 12.01.2026 | 52,82 | 52,82 | 52,82 | 52,82 | 1,07% | - |
| 09.01.2026 | 52,26 | 52,26 | 52,26 | 52,26 | -1,88% | - |
| 08.01.2026 | 53,26 | 53,26 | 53,26 | 53,26 | -5,20% | - |
| 07.01.2026 | 56,18 | 56,18 | 56,18 | 56,18 | 2,44% | - |
| 06.01.2026 | 54,84 | 54,84 | 54,84 | 54,84 | 1,33% | - |
| 05.01.2026 | 54,12 | 54,12 | 54,12 | 54,12 | 3,01% | 50,00 |
| 02.01.2026 | 52,54 | 52,54 | 52,54 | 52,54 | -0,76% | - |
| 30.12.2025 | 52,94 | 52,94 | 52,94 | 52,94 | -2,00% | - |
| 29.12.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 0,97% | - |
| 23.12.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,60% | - |
| 22.12.2025 | 52,66 | 52,66 | 52,66 | 52,66 | 0,46% | - |
| 19.12.2025 | 52,42 | 52,42 | 52,42 | 52,42 | 1,08% | - |
| 18.12.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -0,54% | - |
| 17.12.2025 | 52,04 | 52,14 | 52,04 | 52,14 | 0,66% | 10,00 |
| 16.12.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -2,04% | - |
| 15.12.2025 | 52,88 | 52,88 | 52,88 | 52,88 | -1,60% | - |
| 12.12.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 2,79% | - |
| 11.12.2025 | 52,28 | 52,28 | 52,28 | 52,28 | 2,55% | - |
| 10.12.2025 | 50,98 | 50,98 | 50,98 | 50,98 | 0,99% | - |
| 09.12.2025 | 50,48 | 50,48 | 50,48 | 50,48 | -1,87% | - |
| 08.12.2025 | 51,52 | 51,52 | 51,44 | 51,44 | 2,43% | 86,00 |
| 05.12.2025 | 50,22 | 50,22 | 50,22 | 50,22 | 0,90% | - |
| 04.12.2025 | 49,77 | 49,77 | 49,77 | 49,77 | 2,37% | - |
| 03.12.2025 | 48,62 | 48,62 | 48,62 | 48,62 | -0,47% | - |
| 02.12.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -0,10% | - |
| 01.12.2025 | 49,13 | 49,13 | 48,90 | 48,90 | 0,16% | 750,00 |
| 28.11.2025 | 48,82 | 48,82 | 48,82 | 48,82 | -0,59% | - |
| 27.11.2025 | 49,11 | 49,11 | 49,11 | 49,11 | 0,35% | - |
| 26.11.2025 | 48,94 | 48,94 | 48,94 | 48,94 | 2,58% | - |
| 25.11.2025 | 47,72 | 47,72 | 47,71 | 47,71 | 0,91% | 20,00 |
| 24.11.2025 | 47,28 | 47,28 | 47,28 | 47,28 | 1,81% | - |
| 21.11.2025 | 46,44 | 46,44 | 46,44 | 46,44 | -2,95% | - |
| 20.11.2025 | 47,85 | 47,85 | 47,85 | 47,85 | 4,84% | - |
| 19.11.2025 | 45,64 | 45,64 | 45,64 | 45,64 | 2,35% | - |
| 18.11.2025 | 44,59 | 44,59 | 44,59 | 44,59 | -5,69% | - |
| 17.11.2025 | 47,28 | 47,28 | 47,28 | 47,28 | -0,17% | - |
| 14.11.2025 | 47,78 | 47,78 | 47,36 | 47,36 | -7,54% | 235,00 |
| 13.11.2025 | 51,22 | 51,22 | 51,22 | 51,22 | 5,59% | - |
| 12.11.2025 | 48,51 | 48,51 | 48,51 | 48,51 | 0,92% | - |
| 11.11.2025 | 48,07 | 48,07 | 48,07 | 48,07 | 1,37% | - |
| 10.11.2025 | 47,01 | 47,42 | 47,01 | 47,42 | 2,91% | 10,00 |
| 07.11.2025 | 46,08 | 46,08 | 46,08 | 46,08 | -1,20% | - |
| 06.11.2025 | 46,64 | 46,64 | 46,64 | 46,64 | 1,50% | - |
| 05.11.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 1,48% | - |
| 04.11.2025 | 45,28 | 45,28 | 45,28 | 45,28 | -0,64% | - |
| 03.11.2025 | 45,57 | 45,57 | 45,57 | 45,57 | -0,44% | - |
| 31.10.2025 | 45,77 | 45,77 | 45,77 | 45,77 | 0,53% | - |
| 30.10.2025 | 45,53 | 45,53 | 45,53 | 45,53 | -4,43% | - |
| 29.10.2025 | 47,64 | 47,64 | 47,64 | 47,64 | -0,04% | - |
| 28.10.2025 | 48,24 | 48,24 | 47,66 | 47,66 | -3,21% | 4,00 |
| 27.10.2025 | 49,24 | 49,24 | 49,24 | 49,24 | 4,08% | - |
| 24.10.2025 | 47,31 | 47,31 | 47,31 | 47,31 | 0,15% | - |
| 23.10.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,55% | - |
| 22.10.2025 | 47,27 | 47,50 | 47,27 | 47,50 | 2,19% | 21,00 |
| 21.10.2025 | 46,48 | 46,48 | 46,48 | 46,48 | 4,15% | - |
| 20.10.2025 | 44,63 | 44,63 | 44,63 | 44,63 | 1,27% | - |
| 17.10.2025 | 41,65 | 44,13 | 41,36 | 44,07 | -5,37% | 209,00 |
| 16.10.2025 | 46,57 | 46,57 | 46,57 | 46,57 | 0,32% | - |
| 15.10.2025 | 46,42 | 46,42 | 46,42 | 46,42 | 1,00% | - |
| 14.10.2025 | 46,25 | 46,25 | 45,96 | 45,96 | -0,28% | 90,00 |
| 13.10.2025 | 41,81 | 46,09 | 41,81 | 46,09 | 0,35% | 310,00 |
| 10.10.2025 | 45,68 | 45,93 | 45,68 | 45,93 | -3,69% | 107,00 |
| 09.10.2025 | 47,28 | 47,69 | 47,28 | 47,69 | -5,90% | 200,00 |
| 08.10.2025 | 50,68 | 50,68 | 50,68 | 50,68 | -2,58% | - |
| 07.10.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -2,36% | - |
| 06.10.2025 | 53,28 | 53,28 | 53,28 | 53,28 | -0,75% | - |