46,020€
0,35%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,60 | 47,55 | 46,31 | 46,52 | 0,20% | - |
| 14.10.2025 | 47,22 | 47,32 | 45,31 | 46,43 | -0,36% | - |
| 13.10.2025 | 42,80 | 46,84 | 42,73 | 46,60 | 6,22% | 800,00 |
| 10.10.2025 | 45,96 | 46,09 | 43,86 | 43,87 | -4,31% | 20,00 |
| 09.10.2025 | 46,79 | 47,84 | 45,53 | 45,84 | -5,39% | - |
| 08.10.2025 | 50,87 | 51,03 | 47,74 | 48,45 | -5,09% | - |
| 07.10.2025 | 52,16 | 53,06 | 50,68 | 51,05 | -2,58% | - |
| 06.10.2025 | 53,45 | 53,97 | 51,98 | 52,40 | -0,38% | - |
| 03.10.2025 | 53,96 | 54,32 | 52,60 | 52,60 | -1,50% | - |
| 02.10.2025 | 54,10 | 54,74 | 53,18 | 53,40 | -0,96% | - |
| 01.10.2025 | 55,24 | 55,52 | 53,57 | 53,92 | -1,77% | - |
| 30.09.2025 | 56,78 | 59,61 | 54,49 | 54,89 | -3,45% | - |
| 29.09.2025 | 57,10 | 57,89 | 56,43 | 56,85 | 0,23% | - |
| 26.09.2025 | 56,53 | 57,40 | 56,12 | 56,72 | 0,66% | - |
| 25.09.2025 | 56,94 | 57,00 | 55,08 | 56,35 | -0,97% | - |
| 24.09.2025 | 57,81 | 58,65 | 56,53 | 56,90 | -2,01% | - |
| 23.09.2025 | 59,00 | 60,18 | 57,82 | 58,07 | -1,81% | - |
| 22.09.2025 | 59,20 | 59,22 | 58,35 | 59,14 | -0,10% | - |
| 19.09.2025 | 59,81 | 60,94 | 58,70 | 59,20 | 0,22% | - |
| 18.09.2025 | 56,70 | 65,77 | 56,61 | 59,07 | 4,35% | - |
| 17.09.2025 | 55,99 | 56,91 | 55,96 | 56,61 | 1,23% | - |
| 16.09.2025 | 56,88 | 57,08 | 55,72 | 55,92 | -1,03% | - |
| 15.09.2025 | 56,92 | 57,38 | 56,50 | 56,50 | -1,36% | - |
| 12.09.2025 | 57,28 | 57,33 | 56,96 | 57,28 | 2,78% | - |
| 11.09.2025 | 56,10 | 56,25 | 55,73 | 55,73 | -0,09% | - |
| 10.09.2025 | 54,75 | 55,99 | 54,67 | 55,78 | 1,05% | - |
| 09.09.2025 | 54,57 | 55,53 | 54,30 | 55,20 | 1,01% | - |
| 08.09.2025 | 54,20 | 54,95 | 54,04 | 54,65 | 0,90% | - |
| 05.09.2025 | 55,71 | 55,92 | 53,47 | 54,16 | -2,90% | - |
| 04.09.2025 | 54,89 | 56,06 | 54,76 | 55,78 | 1,97% | - |
| 03.09.2025 | 54,74 | 55,89 | 53,72 | 54,70 | -0,74% | - |
| 02.09.2025 | 55,34 | 55,41 | 53,91 | 55,11 | -0,52% | - |
| 01.09.2025 | 55,26 | 55,50 | 55,15 | 55,40 | -0,09% | - |
| 29.08.2025 | 56,13 | 56,28 | 55,22 | 55,45 | -1,05% | - |
| 28.08.2025 | 55,80 | 56,11 | 55,29 | 56,04 | 0,61% | - |
| 27.08.2025 | 55,18 | 55,98 | 55,03 | 55,70 | 1,16% | - |
| 26.08.2025 | 53,40 | 55,23 | 53,23 | 55,06 | 2,76% | - |
| 25.08.2025 | 53,50 | 53,72 | 53,14 | 53,58 | 0,43% | - |
| 22.08.2025 | 51,08 | 53,40 | 50,99 | 53,35 | 4,55% | - |
| 21.08.2025 | 50,96 | 51,51 | 50,54 | 51,03 | 0,12% | - |
| 20.08.2025 | 51,18 | 51,36 | 49,81 | 50,97 | -0,66% | - |
| 19.08.2025 | 51,30 | 51,60 | 50,75 | 51,31 | -0,31% | - |
| 18.08.2025 | 51,60 | 51,68 | 50,95 | 51,47 | -0,06% | - |
| 15.08.2025 | 53,23 | 53,26 | 51,37 | 51,50 | -2,81% | - |
| 14.08.2025 | 53,68 | 53,94 | 52,65 | 52,99 | -1,62% | - |
| 13.08.2025 | 52,56 | 54,07 | 52,45 | 53,86 | 2,65% | - |
| 12.08.2025 | 50,87 | 52,62 | 50,73 | 52,47 | 3,43% | - |
| 11.08.2025 | 50,34 | 50,89 | 49,97 | 50,73 | 1,03% | - |
| 08.08.2025 | 49,62 | 50,61 | 49,43 | 50,22 | 1,71% | - |
| 07.08.2025 | 49,53 | 50,33 | 49,27 | 49,37 | -0,36% | - |
| 06.08.2025 | 50,24 | 50,32 | 49,34 | 49,55 | -0,67% | - |
| 05.08.2025 | 49,12 | 50,10 | 48,58 | 49,89 | 2,02% | - |
| 04.08.2025 | 48,67 | 49,16 | 48,40 | 48,90 | 1,10% | - |
| 01.08.2025 | 50,33 | 50,33 | 47,06 | 48,37 | -4,26% | - |
| 31.07.2025 | 51,07 | 51,45 | 49,82 | 50,52 | -1,59% | - |
| 30.07.2025 | 50,71 | 51,98 | 50,53 | 51,33 | 1,58% | - |
| 29.07.2025 | 49,78 | 50,57 | 49,64 | 50,53 | 1,74% | - |
| 28.07.2025 | 49,58 | 49,94 | 49,13 | 49,67 | 1,15% | - |
| 25.07.2025 | 48,71 | 49,29 | 48,37 | 49,10 | 1,07% | - |
| 24.07.2025 | 48,35 | 48,88 | 48,04 | 48,58 | 0,34% | - |
| 23.07.2025 | 48,20 | 48,59 | 48,06 | 48,42 | 1,25% | - |
| 22.07.2025 | 47,70 | 48,07 | 46,99 | 47,82 | 0,26% | - |
| 21.07.2025 | 48,40 | 48,57 | 47,52 | 47,69 | -1,46% | - |
| 18.07.2025 | 48,69 | 48,71 | 47,92 | 48,40 | -0,46% | - |
| 17.07.2025 | 47,28 | 48,78 | 47,20 | 48,62 | 2,95% | - |
| 16.07.2025 | 47,03 | 47,70 | 46,08 | 47,23 | -0,17% | - |
| 15.07.2025 | 47,87 | 48,29 | 47,31 | 47,31 | -1,16% | - |
| 14.07.2025 | 46,45 | 47,90 | 46,39 | 47,86 | 2,14% | - |
| 11.07.2025 | 47,48 | 47,54 | 46,66 | 46,86 | -1,74% | - |
| 10.07.2025 | 46,48 | 47,87 | 46,42 | 47,69 | 2,16% | - |
| 09.07.2025 | 46,52 | 47,12 | 46,29 | 46,68 | 0,06% | - |
| 08.07.2025 | 47,55 | 47,73 | 46,65 | 46,65 | -1,68% | - |
| 07.07.2025 | 48,05 | 48,72 | 47,13 | 47,44 | -0,79% | - |
| 04.07.2025 | 48,16 | 48,16 | 47,77 | 47,82 | -1,26% | - |
| 03.07.2025 | 48,14 | 48,63 | 47,53 | 48,43 | 0,98% | - |
| 02.07.2025 | 47,42 | 47,96 | 47,10 | 47,96 | 1,86% | - |
| 01.07.2025 | 46,34 | 48,15 | 45,92 | 47,09 | 1,45% | - |
| 30.06.2025 | 47,86 | 48,13 | 46,30 | 46,41 | -2,70% | - |
| 27.06.2025 | 48,08 | 48,21 | 47,17 | 47,70 | -0,64% | - |
| 26.06.2025 | 47,93 | 48,27 | 44,49 | 48,01 | -0,03% | - |
| 25.06.2025 | 47,67 | 48,38 | 47,42 | 48,02 | 0,68% | - |
| 24.06.2025 | 47,01 | 48,55 | 46,80 | 47,70 | 2,37% | - |
| 23.06.2025 | 45,81 | 46,60 | 45,13 | 46,59 | 1,36% | - |
| 20.06.2025 | 46,06 | 47,01 | 45,87 | 45,97 | 0,98% | 860,00 |
| 19.06.2025 | 46,28 | 46,31 | 45,51 | 45,52 | -1,85% | - |
| 18.06.2025 | 45,80 | 46,88 | 45,71 | 46,38 | 1,00% | - |
| 17.06.2025 | 46,31 | 46,55 | 45,73 | 45,92 | -1,46% | - |
| 16.06.2025 | 45,42 | 46,90 | 45,40 | 46,60 | 3,10% | - |
| 13.06.2025 | 45,24 | 45,91 | 44,86 | 45,20 | -2,34% | - |
| 12.06.2025 | 46,02 | 46,40 | 45,14 | 46,29 | -0,67% | 20,00 |
| 11.06.2025 | 46,12 | 46,87 | 46,01 | 46,60 | 1,05% | - |
| 10.06.2025 | 46,95 | 47,23 | 45,86 | 46,11 | -1,56% | - |
| 09.06.2025 | 45,99 | 47,00 | 45,78 | 46,84 | 1,85% | - |
| 06.06.2025 | 44,91 | 46,58 | 44,82 | 45,99 | 3,21% | - |
| 05.06.2025 | 43,01 | 44,81 | 42,56 | 44,56 | 3,57% | - |
| 04.06.2025 | 43,40 | 43,68 | 42,73 | 43,03 | -0,67% | - |
| 03.06.2025 | 42,10 | 43,60 | 41,92 | 43,32 | 2,69% | 23,00 |
| 02.06.2025 | 42,40 | 42,70 | 41,48 | 42,18 | -1,45% | - |
| 30.05.2025 | 43,46 | 43,55 | 42,43 | 42,80 | -1,39% | - |
| 29.05.2025 | 44,25 | 44,26 | 42,85 | 43,41 | -0,22% | - |