46,890€
2,02%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,65 | 47,56 | 46,42 | 47,29 | 2,89% | - |
| 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% | - |
| 03.10.2025 | 53,68 | 53,68 | 53,68 | 53,68 | -0,78% | - |
| 02.10.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -1,85% | - |
| 01.10.2025 | 55,12 | 55,12 | 55,12 | 55,12 | -1,57% | - |
| 30.09.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,79% | - |
| 29.09.2025 | 56,96 | 57,02 | 56,96 | 57,02 | 1,31% | 50,00 |
| 26.09.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -0,53% | - |
| 25.09.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -1,70% | - |
| 24.09.2025 | 57,56 | 57,56 | 57,56 | 57,56 | -2,04% | - |
| 23.09.2025 | 58,76 | 58,76 | 58,76 | 58,76 | -0,54% | - |
| 22.09.2025 | 58,86 | 59,08 | 58,86 | 59,08 | -0,64% | 50,00 |
| 19.09.2025 | 59,46 | 59,46 | 59,46 | 59,46 | 5,61% | - |
| 18.09.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 1,00% | - |
| 17.09.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -1,48% | - |
| 16.09.2025 | 56,58 | 56,58 | 56,58 | 56,58 | -0,07% | - |
| 15.09.2025 | 56,64 | 56,64 | 56,62 | 56,62 | -0,74% | - |
| 12.09.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 0,53% | - |
| 11.09.2025 | 56,09 | 57,21 | 55,82 | 56,74 | 3,88% | - |
| 10.09.2025 | 54,62 | 54,62 | 54,62 | 54,62 | -1,00% | - |
| 09.09.2025 | 54,57 | 55,56 | 54,29 | 55,17 | 0,75% | - |
| 08.09.2025 | 54,21 | 54,95 | 54,00 | 54,76 | -1,26% | - |
| 05.09.2025 | 55,50 | 55,50 | 55,46 | 55,46 | 1,50% | - |
| 04.09.2025 | 54,48 | 54,64 | 54,48 | 54,64 | 0,00% | 20,00 |
| 03.09.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -1,19% | - |
| 02.09.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,47% | - |
| 01.09.2025 | 55,04 | 55,04 | 55,04 | 55,04 | -1,33% | - |
| 29.08.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,61% | - |
| 28.08.2025 | 55,44 | 55,44 | 55,44 | 55,44 | 0,69% | - |
| 27.08.2025 | 55,06 | 55,06 | 55,06 | 55,06 | 2,49% | - |
| 26.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | 1,02% | - |
| 25.08.2025 | 53,18 | 53,18 | 53,18 | 53,18 | 4,60% | - |
| 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% | - |