47,515€
1,22%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 1,60% | - |
| 08.09.2026 | 46,94 | 46,94 | 46,94 | 46,94 | -0,42% | - |
| 07.09.2026 | 47,14 | 47,14 | 47,14 | 47,14 | 1,55% | - |
| 04.09.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 1,27% | - |
| 03.09.2026 | 45,47 | 45,84 | 45,47 | 45,84 | 2,67% | 9,00 |
| 02.09.2026 | 44,65 | 44,65 | 44,65 | 44,65 | -1,19% | - |
| 01.09.2026 | 45,19 | 45,19 | 45,19 | 45,19 | -0,62% | - |
| 31.08.2026 | 45,47 | 45,47 | 45,47 | 45,47 | 0,69% | - |
| 28.08.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -0,59% | - |
| 27.08.2026 | 45,43 | 45,43 | 45,43 | 45,43 | 1,52% | - |
| 26.08.2026 | 44,75 | 44,75 | 44,75 | 44,75 | 0,95% | - |
| 25.08.2026 | 44,33 | 44,33 | 44,33 | 44,33 | -0,52% | - |
| 24.08.2026 | 44,56 | 44,56 | 44,56 | 44,56 | 1,07% | - |
| 21.08.2026 | 44,09 | 44,09 | 44,09 | 44,09 | -3,42% | - |
| 20.08.2026 | 45,65 | 45,65 | 45,65 | 45,65 | -1,17% | - |
| 19.08.2026 | 46,19 | 46,19 | 46,19 | 46,19 | -0,62% | - |
| 18.08.2026 | 46,48 | 46,48 | 46,48 | 46,48 | -1,84% | - |
| 17.08.2026 | 47,35 | 47,35 | 47,35 | 47,35 | -1,74% | - |
| 14.08.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 1,75% | - |
| 13.08.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -0,17% | - |
| 12.08.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,48% | - |
| 11.08.2026 | 47,67 | 47,67 | 47,67 | 47,67 | -2,26% | - |
| 10.08.2026 | 48,77 | 48,77 | 48,77 | 48,77 | 0,43% | - |
| 07.08.2026 | 48,56 | 48,56 | 48,56 | 48,56 | 0,19% | - |
| 06.08.2026 | 48,47 | 48,47 | 48,47 | 48,47 | 0,50% | - |
| 05.08.2026 | 48,23 | 48,23 | 48,23 | 48,23 | -0,06% | - |
| 04.08.2026 | 48,26 | 48,26 | 48,26 | 48,26 | 1,90% | - |
| 03.08.2026 | 47,36 | 47,36 | 47,36 | 47,36 | -1,04% | - |
| 31.07.2026 | 47,86 | 47,86 | 47,86 | 47,86 | 0,02% | - |
| 30.07.2026 | 47,85 | 47,85 | 47,85 | 47,85 | -4,11% | - |
| 29.07.2026 | 49,90 | 49,90 | 49,90 | 49,90 | 1,32% | - |
| 28.07.2026 | 49,25 | 49,25 | 49,25 | 49,25 | 0,31% | - |
| 27.07.2026 | 49,10 | 49,10 | 49,10 | 49,10 | 0,99% | - |
| 24.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | 0,00% | - |
| 23.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -0,43% | - |
| 22.07.2026 | 49,45 | 49,45 | 48,83 | 48,83 | 1,16% | 87,00 |
| 21.07.2026 | 48,27 | 48,27 | 48,27 | 48,27 | 1,30% | - |
| 20.07.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -1,16% | - |
| 17.07.2026 | 48,21 | 48,21 | 48,21 | 48,21 | -2,78% | - |
| 16.07.2026 | 49,59 | 49,59 | 49,59 | 49,59 | 5,51% | - |
| 15.07.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,42% | - |
| 14.07.2026 | 45,89 | 45,89 | 45,89 | 45,89 | 1,30% | - |
| 13.07.2026 | 45,30 | 45,30 | 45,30 | 45,30 | -0,70% | - |
| 10.07.2026 | 45,62 | 45,62 | 45,62 | 45,62 | 2,26% | - |
| 09.07.2026 | 44,61 | 44,61 | 44,61 | 44,61 | -2,85% | - |
| 08.07.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -4,79% | - |
| 07.07.2026 | 47,76 | 48,23 | 47,76 | 48,23 | 5,44% | 120,00 |
| 06.07.2026 | 45,74 | 45,74 | 45,74 | 45,74 | -0,17% | - |
| 03.07.2026 | 45,82 | 45,82 | 45,82 | 45,82 | 2,21% | - |
| 02.07.2026 | 44,83 | 44,83 | 44,83 | 44,83 | 0,11% | - |
| 01.07.2026 | 43,46 | 44,78 | 43,46 | 44,78 | 4,97% | 2,00 |
| 30.06.2026 | 42,66 | 42,66 | 42,66 | 42,66 | -0,95% | - |
| 29.06.2026 | 43,07 | 43,07 | 43,07 | 43,07 | -1,35% | - |
| 26.06.2026 | 43,66 | 43,66 | 43,66 | 43,66 | -11,26% | - |
| 25.06.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -7,03% | - |
| 24.06.2026 | 52,92 | 52,92 | 52,92 | 52,92 | -2,97% | - |
| 23.06.2026 | 54,54 | 54,54 | 54,54 | 54,54 | 1,26% | - |
| 22.06.2026 | 53,86 | 53,86 | 53,86 | 53,86 | -0,11% | - |
| 19.06.2026 | 53,92 | 53,92 | 53,92 | 53,92 | 1,05% | - |
| 18.06.2026 | 53,70 | 53,82 | 53,36 | 53,36 | 0,38% | 4.891,00 |
| 17.06.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -0,15% | - |
| 16.06.2026 | 53,24 | 53,24 | 53,24 | 53,24 | -0,26% | - |
| 15.06.2026 | 53,38 | 53,38 | 53,38 | 53,38 | 3,85% | - |
| 12.06.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 2,64% | - |
| 11.06.2026 | 50,08 | 50,08 | 50,08 | 50,08 | -1,42% | - |
| 10.06.2026 | 50,80 | 50,80 | 50,80 | 50,80 | 0,75% | - |
| 09.06.2026 | 49,98 | 50,42 | 49,98 | 50,42 | 4,80% | 149,00 |
| 08.06.2026 | 48,11 | 48,11 | 48,11 | 48,11 | 1,71% | - |
| 05.06.2026 | 47,30 | 47,30 | 47,30 | 47,30 | 4,44% | - |
| 04.06.2026 | 45,29 | 45,29 | 45,29 | 45,29 | -2,46% | - |
| 03.06.2026 | 46,43 | 46,43 | 46,43 | 46,43 | 2,40% | - |
| 02.06.2026 | 45,34 | 45,34 | 45,34 | 45,34 | 0,62% | - |
| 01.06.2026 | 45,06 | 45,06 | 45,06 | 45,06 | 0,38% | - |
| 29.05.2026 | 44,89 | 44,89 | 44,89 | 44,89 | 0,34% | - |
| 28.05.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 0,61% | - |
| 27.05.2026 | 44,47 | 44,47 | 44,47 | 44,47 | -0,63% | - |
| 26.05.2026 | 44,75 | 44,75 | 44,75 | 44,75 | -0,09% | - |
| 25.05.2026 | 44,79 | 44,79 | 44,79 | 44,79 | -0,44% | - |
| 22.05.2026 | 45,06 | 45,06 | 44,99 | 44,99 | 1,95% | 200,00 |
| 21.05.2026 | 44,13 | 44,13 | 44,13 | 44,13 | 0,80% | - |
| 20.05.2026 | 43,78 | 43,78 | 43,78 | 43,78 | -1,04% | - |
| 19.05.2026 | 44,24 | 44,24 | 44,24 | 44,24 | 0,45% | - |
| 18.05.2026 | 44,04 | 44,04 | 44,04 | 44,04 | -2,48% | - |
| 15.05.2026 | 45,16 | 45,16 | 45,16 | 45,16 | -1,27% | - |
| 14.05.2026 | 45,45 | 45,74 | 45,45 | 45,74 | 2,72% | 100,00 |
| 13.05.2026 | 44,53 | 44,53 | 44,53 | 44,53 | 1,27% | - |
| 12.05.2026 | 43,97 | 43,97 | 43,97 | 43,97 | -1,79% | - |
| 11.05.2026 | 44,77 | 44,77 | 44,77 | 44,77 | 2,52% | - |
| 08.05.2026 | 43,67 | 43,67 | 43,67 | 43,67 | -0,50% | - |
| 07.05.2026 | 43,89 | 43,89 | 43,89 | 43,89 | 3,17% | - |
| 06.05.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 2,63% | - |
| 05.05.2026 | 41,45 | 41,45 | 41,45 | 41,45 | -2,97% | - |
| 04.05.2026 | 41,82 | 42,72 | 41,82 | 42,72 | 6,24% | 500,00 |
| 30.04.2026 | 40,21 | 40,21 | 40,21 | 40,21 | -2,00% | - |
| 29.04.2026 | 41,03 | 41,03 | 41,03 | 41,03 | 0,81% | - |
| 28.04.2026 | 40,70 | 40,70 | 40,70 | 40,70 | 1,24% | - |
| 27.04.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,59% | - |
| 24.04.2026 | 38,89 | 41,27 | 38,89 | 41,27 | 3,82% | 75,00 |
| 23.04.2026 | 39,75 | 39,75 | 39,75 | 39,75 | -1,97% | - |
| 22.04.2026 | 40,55 | 40,55 | 40,55 | 40,55 | 0,75% | - |