53,110€
-1,17%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |