72,480€
0,25%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 73,20 | 74,70 | 72,71 | 72,71 | -0,55% | - |
| 28.01.2025 | 71,43 | 73,14 | 70,67 | 73,11 | 2,42% | - |
| 27.01.2025 | 72,08 | 72,13 | 70,38 | 71,38 | -1,53% | - |
| 24.01.2025 | 72,49 | 72,91 | 71,91 | 72,49 | -0,40% | - |
| 23.01.2025 | 73,84 | 74,09 | 72,61 | 72,78 | -1,44% | - |
| 22.01.2025 | 74,82 | 75,20 | 73,38 | 73,84 | -1,20% | 405,00 |
| 21.01.2025 | 73,29 | 75,00 | 73,13 | 74,74 | 2,15% | - |
| 20.01.2025 | 73,53 | 73,61 | 73,01 | 73,17 | -0,75% | - |
| 17.01.2025 | 72,40 | 74,38 | 72,38 | 73,72 | 1,98% | - |
| 16.01.2025 | 72,25 | 73,79 | 71,98 | 72,29 | 0,07% | - |
| 15.01.2025 | 69,66 | 72,90 | 69,35 | 72,24 | 4,08% | - |
| 14.01.2025 | 69,36 | 70,36 | 69,25 | 69,41 | -0,01% | 1.200,00 |
| 13.01.2025 | 69,41 | 69,88 | 67,99 | 69,42 | 0,06% | 390,00 |
| 10.01.2025 | 77,53 | 77,63 | 68,57 | 69,38 | -10,43% | 240,00 |
| 09.01.2025 | 77,73 | 77,79 | 77,34 | 77,46 | -0,28% | - |
| 08.01.2025 | 77,01 | 78,36 | 76,56 | 77,68 | 0,92% | - |
| 07.01.2025 | 78,06 | 78,67 | 75,15 | 76,97 | -1,60% | - |
| 06.01.2025 | 78,55 | 79,57 | 78,05 | 78,22 | -0,52% | - |
| 03.01.2025 | 77,02 | 78,91 | 76,74 | 78,63 | 2,12% | - |
| 02.01.2025 | 75,99 | 77,81 | 75,89 | 77,00 | 1,95% | - |
| 30.12.2024 | 75,47 | 75,69 | 75,37 | 75,53 | -0,19% | - |
| 27.12.2024 | 76,42 | 76,63 | 74,93 | 75,67 | 1,48% | - |
| 23.12.2024 | 73,39 | 74,59 | 73,04 | 74,57 | 2,11% | - |
| 20.12.2024 | 72,35 | 73,99 | 71,48 | 73,03 | 0,61% | - |
| 19.12.2024 | 72,95 | 75,48 | 72,47 | 72,59 | -0,66% | - |
| 18.12.2024 | 75,56 | 76,64 | 73,07 | 73,07 | -3,22% | - |
| 17.12.2024 | 77,72 | 78,49 | 75,17 | 75,50 | -2,96% | - |
| 16.12.2024 | 77,11 | 78,03 | 76,67 | 77,80 | 1,00% | - |
| 13.12.2024 | 77,47 | 77,82 | 76,60 | 77,03 | -0,56% | - |
| 12.12.2024 | 76,29 | 77,81 | 76,07 | 77,46 | 1,35% | - |
| 11.12.2024 | 74,60 | 76,68 | 74,59 | 76,43 | 2,55% | - |
| 10.12.2024 | 75,30 | 75,86 | 74,29 | 74,53 | -1,11% | - |
| 09.12.2024 | 73,34 | 76,50 | 73,34 | 75,37 | 1,96% | - |
| 06.12.2024 | 73,69 | 74,20 | 73,24 | 73,92 | 0,35% | - |
| 05.12.2024 | 73,40 | 74,40 | 72,95 | 73,66 | 0,15% | - |
| 04.12.2024 | 74,34 | 74,77 | 72,75 | 73,55 | -0,82% | - |
| 03.12.2024 | 74,50 | 75,10 | 73,82 | 74,16 | -0,42% | - |
| 02.12.2024 | 74,96 | 76,38 | 74,47 | 74,47 | -1,68% | - |
| 29.11.2024 | 74,83 | 75,86 | 73,84 | 75,74 | 0,99% | - |
| 28.11.2024 | 74,92 | 75,07 | 74,82 | 75,00 | 0,39% | - |
| 27.11.2024 | 75,83 | 76,13 | 74,57 | 74,71 | -1,44% | - |
| 26.11.2024 | 75,86 | 76,81 | 74,73 | 75,80 | 0,11% | - |
| 25.11.2024 | 75,60 | 76,46 | 75,02 | 75,72 | 0,33% | - |
| 22.11.2024 | 73,42 | 75,58 | 73,24 | 75,47 | 2,90% | - |
| 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% | - |