72,870€
1,86%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 72,60 | 74,11 | 72,28 | 72,73 | 1,66% | - |
| 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% | - |
| 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% | - |