73,000€
3,46%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 71,03 | 73,96 | 70,90 | 73,34 | 3,14% | 1.060,00 |
| 20.11.2024 | 70,67 | 71,41 | 70,59 | 71,11 | 0,85% | - |
| 19.11.2024 | 69,75 | 70,51 | 68,73 | 70,51 | 1,13% | - |
| 18.11.2024 | 70,56 | 70,72 | 69,34 | 69,72 | -1,06% | 540,00 |
| 15.11.2024 | 69,27 | 70,50 | 69,10 | 70,47 | 0,77% | - |
| 14.11.2024 | 70,59 | 71,46 | 69,77 | 69,93 | -0,96% | - |
| 13.11.2024 | 69,75 | 71,14 | 69,70 | 70,61 | 0,93% | 860,00 |
| 12.11.2024 | 69,48 | 70,39 | 69,10 | 69,96 | 0,66% | 375,00 |
| 11.11.2024 | 67,15 | 71,08 | 67,15 | 69,50 | 4,18% | - |
| 08.11.2024 | 65,37 | 67,17 | 65,21 | 66,71 | 2,36% | - |
| 07.11.2024 | 67,16 | 67,44 | 65,17 | 65,17 | -2,98% | 100,00 |
| 06.11.2024 | 61,42 | 67,80 | 61,42 | 67,17 | 13,25% | 110,00 |
| 05.11.2024 | 58,63 | 59,85 | 58,37 | 59,31 | 1,11% | - |
| 04.11.2024 | 58,92 | 59,05 | 58,26 | 58,66 | -1,08% | - |
| 01.11.2024 | 58,74 | 60,04 | 58,67 | 59,30 | 0,56% | - |
| 31.10.2024 | 59,52 | 59,80 | 58,65 | 58,97 | -2,40% | 100,00 |
| 30.10.2024 | 60,06 | 60,88 | 59,47 | 60,42 | -0,36% | - |
| 29.10.2024 | 60,07 | 60,66 | 59,58 | 60,64 | 0,10% | - |
| 28.10.2024 | 59,51 | 60,61 | 59,32 | 60,58 | 2,16% | - |
| 25.10.2024 | 59,68 | 60,08 | 58,71 | 59,30 | -0,55% | - |
| 24.10.2024 | 59,59 | 59,93 | 59,28 | 59,63 | 0,10% | - |
| 23.10.2024 | 60,58 | 60,91 | 59,57 | 59,57 | -1,81% | - |
| 22.10.2024 | 60,23 | 60,83 | 59,94 | 60,67 | 0,48% | - |
| 21.10.2024 | 61,20 | 61,31 | 60,37 | 60,38 | -1,26% | - |
| 18.10.2024 | 61,98 | 62,30 | 61,15 | 61,15 | -1,55% | - |
| 17.10.2024 | 61,40 | 62,61 | 61,17 | 62,11 | 1,24% | 400,00 |
| 16.10.2024 | 60,25 | 61,39 | 60,18 | 61,35 | 2,01% | - |
| 15.10.2024 | 59,56 | 60,82 | 59,28 | 60,14 | 1,13% | - |
| 14.10.2024 | 58,87 | 59,72 | 58,81 | 59,47 | 1,26% | - |
| 11.10.2024 | 57,70 | 58,81 | 57,18 | 58,73 | 1,75% | - |
| 10.10.2024 | 57,99 | 58,40 | 57,29 | 57,72 | -0,59% | 60,00 |
| 09.10.2024 | 57,86 | 58,93 | 57,78 | 58,06 | 0,16% | - |
| 08.10.2024 | 57,47 | 58,40 | 57,41 | 57,97 | 0,42% | - |
| 07.10.2024 | 57,75 | 58,27 | 57,36 | 57,73 | 0,09% | - |
| 04.10.2024 | 56,70 | 58,38 | 56,46 | 57,68 | 1,80% | - |
| 03.10.2024 | 56,40 | 56,98 | 55,86 | 56,66 | 0,43% | - |
| 02.10.2024 | 55,72 | 56,66 | 55,41 | 56,42 | 0,91% | - |
| 01.10.2024 | 55,18 | 56,21 | 54,73 | 55,91 | 1,08% | - |
| 30.09.2024 | 54,68 | 55,40 | 54,20 | 55,31 | 2,43% | - |
| 27.09.2024 | 54,73 | 55,23 | 54,00 | 54,00 | -1,32% | - |
| 26.09.2024 | 55,65 | 55,94 | 53,12 | 54,72 | -1,79% | - |
| 25.09.2024 | 55,59 | 56,40 | 55,28 | 55,72 | -0,34% | - |
| 24.09.2024 | 55,88 | 56,27 | 55,30 | 55,91 | 0,13% | - |
| 23.09.2024 | 55,83 | 56,51 | 55,65 | 55,84 | 0,47% | - |
| 20.09.2024 | 55,74 | 56,56 | 55,03 | 55,58 | -0,36% | - |
| 19.09.2024 | 55,30 | 56,12 | 54,90 | 55,78 | 1,99% | - |
| 18.09.2024 | 54,79 | 55,19 | 54,37 | 54,69 | -0,07% | - |
| 17.09.2024 | 53,62 | 55,79 | 53,59 | 54,73 | 2,17% | - |
| 16.09.2024 | 52,98 | 53,62 | 52,66 | 53,57 | 1,34% | - |
| 13.09.2024 | 51,95 | 52,95 | 51,88 | 52,86 | 1,69% | - |
| 12.09.2024 | 51,32 | 52,07 | 50,88 | 51,98 | 1,46% | - |
| 11.09.2024 | 50,72 | 51,29 | 50,30 | 51,23 | 0,31% | - |
| 10.09.2024 | 51,41 | 51,87 | 50,38 | 51,07 | -0,85% | - |
| 09.09.2024 | 50,88 | 52,04 | 50,86 | 51,51 | 1,97% | - |
| 06.09.2024 | 51,97 | 52,52 | 50,46 | 50,52 | -2,84% | - |
| 05.09.2024 | 52,04 | 52,58 | 51,73 | 51,99 | -0,17% | - |
| 04.09.2024 | 51,59 | 52,67 | 51,56 | 52,08 | 0,42% | - |
| 03.09.2024 | 54,13 | 54,18 | 51,60 | 51,86 | -4,21% | - |
| 02.09.2024 | 54,21 | 54,21 | 54,01 | 54,14 | -0,15% | - |
| 30.08.2024 | 53,39 | 54,22 | 53,35 | 54,22 | 2,69% | - |
| 29.08.2024 | 52,45 | 53,62 | 52,42 | 52,80 | 0,88% | - |
| 28.08.2024 | 52,59 | 52,96 | 52,34 | 52,34 | -0,15% | - |
| 27.08.2024 | 52,23 | 52,71 | 51,84 | 52,42 | 0,38% | - |
| 26.08.2024 | 52,76 | 53,24 | 52,07 | 52,22 | -0,89% | - |
| 23.08.2024 | 51,70 | 52,77 | 51,68 | 52,69 | 2,09% | - |
| 22.08.2024 | 51,54 | 52,02 | 51,46 | 51,61 | 0,17% | - |
| 21.08.2024 | 51,47 | 51,75 | 51,08 | 51,52 | 0,49% | - |
| 20.08.2024 | 52,00 | 52,18 | 51,09 | 51,27 | -1,18% | - |
| 19.08.2024 | 52,11 | 52,25 | 51,80 | 51,88 | -0,59% | - |
| 16.08.2024 | 52,17 | 52,44 | 51,73 | 52,19 | 0,25% | - |
| 15.08.2024 | 51,80 | 53,02 | 51,60 | 52,06 | 0,52% | - |
| 14.08.2024 | 50,56 | 52,23 | 50,45 | 51,79 | 2,49% | - |
| 13.08.2024 | 50,36 | 51,06 | 49,99 | 50,53 | 0,46% | - |
| 12.08.2024 | 50,54 | 50,87 | 50,04 | 50,30 | -0,49% | - |
| 09.08.2024 | 50,65 | 50,97 | 50,53 | 50,55 | -0,28% | 60,00 |
| 08.08.2024 | 49,16 | 50,98 | 48,96 | 50,69 | 2,93% | - |
| 07.08.2024 | 49,94 | 50,84 | 49,25 | 49,25 | -0,66% | - |
| 06.08.2024 | 48,82 | 49,90 | 48,05 | 49,57 | 2,90% | - |
| 05.08.2024 | 48,32 | 48,91 | 46,22 | 48,18 | -3,08% | - |
| 02.08.2024 | 52,00 | 52,02 | 49,41 | 49,71 | -4,93% | - |
| 01.08.2024 | 54,06 | 54,83 | 51,73 | 52,28 | -3,24% | - |
| 31.07.2024 | 53,51 | 54,55 | 53,30 | 54,03 | 1,24% | - |
| 30.07.2024 | 52,83 | 53,82 | 52,77 | 53,37 | 1,21% | - |
| 29.07.2024 | 52,72 | 53,34 | 52,50 | 52,73 | 0,53% | - |
| 26.07.2024 | 51,95 | 52,90 | 51,95 | 52,45 | 1,20% | - |
| 25.07.2024 | 50,39 | 52,46 | 50,24 | 51,83 | 2,86% | - |
| 24.07.2024 | 51,26 | 51,48 | 50,39 | 50,39 | -2,00% | - |
| 23.07.2024 | 50,35 | 51,89 | 50,32 | 51,42 | 1,96% | - |
| 22.07.2024 | 50,06 | 50,61 | 49,64 | 50,43 | 0,66% | - |
| 19.07.2024 | 50,36 | 50,54 | 49,93 | 50,10 | -0,42% | - |
| 18.07.2024 | 51,38 | 51,83 | 50,31 | 50,31 | -1,76% | - |
| 17.07.2024 | 52,01 | 52,09 | 51,02 | 51,21 | -1,65% | - |
| 16.07.2024 | 50,63 | 52,57 | 50,45 | 52,07 | 3,28% | - |
| 15.07.2024 | 49,77 | 50,75 | 49,37 | 50,42 | 2,01% | - |
| 12.07.2024 | 49,25 | 49,92 | 48,96 | 49,42 | 0,41% | - |
| 11.07.2024 | 48,50 | 49,40 | 48,20 | 49,22 | 1,45% | - |
| 10.07.2024 | 47,58 | 48,58 | 47,48 | 48,52 | 1,86% | - |
| 09.07.2024 | 47,18 | 47,93 | 47,04 | 47,63 | 1,04% | - |
| 08.07.2024 | 46,71 | 47,38 | 46,69 | 47,14 | 0,83% | - |
| 05.07.2024 | 47,18 | 47,48 | 46,45 | 46,75 | -1,02% | - |