45,215€
1,06%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,11 | 45,98 | 44,82 | 45,56 | 1,82% | - |
| 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% | - |
| 21.04.2026 | 40,25 | 40,25 | 40,25 | 40,25 | -0,47% | - |
| 20.04.2026 | 40,44 | 40,44 | 40,44 | 40,44 | -0,61% | - |
| 17.04.2026 | 39,42 | 40,69 | 39,42 | 40,69 | 3,09% | 120,00 |
| 16.04.2026 | 39,51 | 39,51 | 39,47 | 39,47 | -0,60% | 29,00 |
| 15.04.2026 | 39,71 | 39,71 | 39,71 | 39,71 | 1,66% | - |
| 14.04.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 0,77% | - |
| 13.04.2026 | 38,76 | 38,76 | 38,76 | 38,76 | 1,07% | - |
| 10.04.2026 | 38,35 | 38,35 | 38,35 | 38,35 | 2,87% | - |
| 09.04.2026 | 37,28 | 37,28 | 37,28 | 37,28 | -0,48% | - |
| 08.04.2026 | 37,46 | 37,46 | 37,46 | 37,46 | 3,42% | - |
| 07.04.2026 | 36,22 | 36,22 | 36,22 | 36,22 | 2,69% | - |
| 02.04.2026 | 35,27 | 35,27 | 35,27 | 35,27 | -1,01% | - |
| 01.04.2026 | 35,63 | 35,63 | 35,63 | 35,63 | 2,74% | - |
| 31.03.2026 | 34,68 | 34,68 | 34,68 | 34,68 | 0,43% | - |
| 30.03.2026 | 34,53 | 34,53 | 34,53 | 34,53 | -0,92% | - |
| 27.03.2026 | 34,85 | 34,85 | 34,85 | 34,85 | 1,99% | - |
| 26.03.2026 | 34,17 | 34,17 | 34,17 | 34,17 | -0,32% | - |
| 25.03.2026 | 35,24 | 35,24 | 34,28 | 34,28 | -8,10% | 200,00 |
| 24.03.2026 | 33,92 | 37,30 | 33,92 | 37,30 | 8,56% | 1.314,00 |
| 23.03.2026 | 32,75 | 34,36 | 32,75 | 34,36 | 3,49% | 600,00 |
| 20.03.2026 | 32,84 | 33,20 | 32,84 | 33,20 | 0,48% | 1.000,00 |
| 19.03.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -0,63% | - |
| 18.03.2026 | 32,97 | 33,25 | 32,97 | 33,25 | 4,76% | 125,00 |
| 17.03.2026 | 31,74 | 31,74 | 31,74 | 31,74 | -0,44% | - |
| 16.03.2026 | 31,88 | 31,88 | 31,88 | 31,88 | 2,15% | - |
| 13.03.2026 | 31,21 | 31,21 | 31,21 | 31,21 | -3,07% | - |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,07% | - |
| 11.03.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 1,47% | - |
| 10.03.2026 | 32,74 | 32,74 | 32,74 | 32,74 | 2,73% | - |
| 09.03.2026 | 31,87 | 31,87 | 31,87 | 31,87 | -16,18% | - |
| 06.03.2026 | 38,02 | 38,02 | 38,02 | 38,02 | -0,26% | - |
| 05.03.2026 | 38,12 | 38,12 | 38,12 | 38,12 | 0,03% | - |
| 04.03.2026 | 38,11 | 38,11 | 38,11 | 38,11 | 1,65% | - |
| 03.03.2026 | 38,53 | 38,53 | 37,49 | 37,49 | 1,71% | 300,00 |
| 02.03.2026 | 36,86 | 36,86 | 36,86 | 36,86 | -3,28% | - |
| 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% | - |