41,865€
-2,53%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,92 | 42,92 | 42,92 | 42,92 | -0,07% | - |
| 11.11.2026 | 42,95 | 42,95 | 42,95 | 42,95 | -2,34% | - |
| 10.11.2026 | 43,98 | 43,98 | 43,98 | 43,98 | 3,05% | - |
| 09.11.2026 | 42,47 | 42,68 | 42,47 | 42,68 | -0,37% | 75,00 |
| 06.11.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -5,60% | - |
| 05.11.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 5,36% | - |
| 04.11.2026 | 43,07 | 43,07 | 43,07 | 43,07 | 1,03% | - |
| 03.11.2026 | 42,63 | 42,63 | 42,63 | 42,63 | 3,57% | - |
| 02.11.2026 | 41,16 | 41,16 | 41,16 | 41,16 | -5,18% | - |
| 30.10.2026 | 43,41 | 43,41 | 43,41 | 43,41 | 1,97% | - |
| 29.10.2026 | 42,57 | 42,57 | 42,57 | 42,57 | 3,33% | - |
| 28.10.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,55% | - |
| 27.10.2026 | 40,57 | 40,57 | 40,57 | 40,57 | 1,48% | - |
| 26.10.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -1,02% | - |
| 23.10.2026 | 40,39 | 40,39 | 40,39 | 40,39 | 1,79% | - |
| 22.10.2026 | 39,68 | 39,68 | 39,68 | 39,68 | -0,65% | - |
| 21.10.2026 | 39,94 | 39,94 | 39,94 | 39,94 | 3,23% | - |
| 20.10.2026 | 38,69 | 38,69 | 38,69 | 38,69 | -2,96% | - |
| 19.10.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 0,33% | - |
| 16.10.2026 | 39,74 | 39,74 | 39,74 | 39,74 | 1,98% | - |
| 15.10.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -2,31% | - |
| 14.10.2026 | 39,89 | 39,89 | 39,89 | 39,89 | -0,77% | - |
| 13.10.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 1,75% | - |
| 12.10.2026 | 39,51 | 39,51 | 39,51 | 39,51 | 0,33% | - |
| 09.10.2026 | 39,38 | 39,38 | 39,38 | 39,38 | 0,64% | - |
| 08.10.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -1,73% | - |
| 07.10.2026 | 39,82 | 39,82 | 39,82 | 39,82 | -2,28% | - |
| 06.10.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -0,22% | - |
| 05.10.2026 | 40,84 | 40,84 | 40,84 | 40,84 | 1,79% | - |
| 02.10.2026 | 40,12 | 40,12 | 40,12 | 40,12 | -1,28% | - |
| 01.10.2026 | 40,64 | 40,64 | 40,64 | 40,64 | -0,78% | - |
| 30.09.2026 | 40,96 | 40,96 | 40,96 | 40,96 | 0,02% | - |
| 29.09.2026 | 40,95 | 40,95 | 40,95 | 40,95 | -1,42% | - |
| 28.09.2026 | 41,54 | 41,54 | 41,54 | 41,54 | 2,54% | - |
| 25.09.2026 | 40,51 | 40,51 | 40,51 | 40,51 | -1,12% | - |
| 24.09.2026 | 40,97 | 40,97 | 40,97 | 40,97 | -0,80% | - |
| 23.09.2026 | 41,30 | 41,30 | 41,30 | 41,30 | -0,48% | - |
| 22.09.2026 | 41,50 | 41,50 | 41,50 | 41,50 | -0,48% | - |
| 21.09.2026 | 41,70 | 41,70 | 41,70 | 41,70 | 0,29% | - |
| 18.09.2026 | 41,58 | 41,58 | 41,58 | 41,58 | 0,58% | - |
| 17.09.2026 | 41,34 | 41,34 | 41,34 | 41,34 | -2,82% | - |
| 16.09.2026 | 42,17 | 42,54 | 42,17 | 42,54 | -1,28% | 20,00 |
| 15.09.2026 | 43,09 | 43,09 | 43,09 | 43,09 | -3,54% | - |
| 14.09.2026 | 44,67 | 44,67 | 44,67 | 44,67 | -3,75% | - |
| 11.09.2026 | 46,41 | 46,41 | 46,41 | 46,41 | -2,13% | - |
| 10.09.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -0,57% | - |
| 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% | - |