47,775€
-4,26%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |