44,600€
-0,58%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 44,77 | 45,23 | 44,44 | 44,61 | -0,52% | - |
| 08.05.2025 | 43,63 | 45,46 | 43,58 | 44,84 | 3,93% | - |
| 07.05.2025 | 42,77 | 43,41 | 42,58 | 43,15 | 2,05% | - |
| 06.05.2025 | 42,90 | 43,01 | 41,98 | 42,28 | -1,85% | 300,00 |
| 05.05.2025 | 42,94 | 43,88 | 42,67 | 43,08 | -1,20% | - |
| 02.05.2025 | 42,40 | 43,88 | 42,02 | 43,60 | 5,74% | - |
| 30.04.2025 | 41,50 | 41,52 | 39,68 | 41,24 | -0,28% | - |
| 29.04.2025 | 41,16 | 41,61 | 40,26 | 41,35 | 0,62% | - |
| 28.04.2025 | 40,66 | 41,76 | 40,64 | 41,10 | -0,32% | - |
| 25.04.2025 | 41,19 | 41,58 | 40,57 | 41,23 | 0,45% | - |
| 24.04.2025 | 39,72 | 41,21 | 39,34 | 41,04 | 2,65% | - |
| 23.04.2025 | 39,08 | 41,96 | 38,96 | 39,98 | 5,29% | - |
| 22.04.2025 | 36,28 | 38,12 | 36,28 | 37,97 | 0,94% | - |
| 17.04.2025 | 37,98 | 38,60 | 37,55 | 37,62 | 0,59% | - |
| 16.04.2025 | 38,19 | 39,02 | 36,98 | 37,40 | -4,34% | - |
| 15.04.2025 | 38,49 | 39,99 | 38,21 | 39,09 | 1,35% | - |
| 14.04.2025 | 37,76 | 39,19 | 37,57 | 38,57 | 2,35% | - |
| 11.04.2025 | 38,33 | 38,59 | 36,24 | 37,69 | -0,57% | - |
| 10.04.2025 | 42,70 | 42,92 | 37,09 | 37,90 | -12,09% | 100,00 |
| 09.04.2025 | 35,91 | 44,05 | 35,77 | 43,11 | 14,91% | - |
| 08.04.2025 | 39,12 | 41,02 | 36,87 | 37,52 | -2,82% | - |
| 07.04.2025 | 38,02 | 40,15 | 35,95 | 38,61 | -1,96% | - |
| 04.04.2025 | 43,17 | 43,27 | 38,00 | 39,38 | -9,38% | - |
| 03.04.2025 | 48,02 | 48,21 | 43,34 | 43,45 | -14,57% | - |
| 02.04.2025 | 49,40 | 51,11 | 48,05 | 50,86 | 2,50% | - |
| 01.04.2025 | 49,27 | 49,68 | 48,02 | 49,62 | 0,19% | - |
| 31.03.2025 | 47,67 | 49,71 | 46,90 | 49,53 | -0,35% | - |
| 28.03.2025 | 50,22 | 50,40 | 48,01 | 49,70 | -1,36% | - |
| 27.03.2025 | 54,25 | 54,26 | 49,12 | 50,39 | -4,32% | - |
| 26.03.2025 | 57,19 | 57,83 | 52,32 | 52,66 | -8,16% | - |
| 25.03.2025 | 57,51 | 57,85 | 56,82 | 57,34 | 1,18% | - |
| 24.03.2025 | 55,46 | 59,41 | 55,44 | 56,67 | 2,41% | - |
| 21.03.2025 | 54,67 | 55,35 | 52,49 | 55,34 | 5,40% | - |
| 20.03.2025 | 54,71 | 55,32 | 52,46 | 52,50 | 0,49% | - |
| 19.03.2025 | 53,58 | 55,02 | 52,23 | 52,25 | -1,41% | - |
| 18.03.2025 | 52,57 | 54,44 | 51,79 | 52,99 | 0,47% | - |
| 17.03.2025 | 51,29 | 56,42 | 51,07 | 52,74 | 1,51% | - |
| 14.03.2025 | 50,52 | 56,23 | 50,30 | 51,96 | -1,71% | - |
| 13.03.2025 | 50,21 | 52,89 | 49,20 | 52,86 | 3,39% | - |
| 12.03.2025 | 49,97 | 57,55 | 49,96 | 51,13 | -3,80% | - |
| 11.03.2025 | 49,55 | 54,91 | 48,30 | 53,15 | 26,73% | - |
| 10.03.2025 | 51,59 | 51,65 | 41,94 | 41,94 | -19,12% | - |
| 07.03.2025 | 53,44 | 53,71 | 50,59 | 51,85 | -2,98% | 140,00 |
| 06.03.2025 | 56,33 | 56,37 | 53,08 | 53,44 | -5,05% | - |
| 05.03.2025 | 57,30 | 57,30 | 55,60 | 56,28 | -1,18% | 250,00 |
| 04.03.2025 | 60,95 | 60,95 | 55,66 | 56,95 | -6,42% | - |
| 03.03.2025 | 63,71 | 63,81 | 60,86 | 60,86 | -4,50% | - |
| 28.02.2025 | 62,38 | 63,77 | 62,14 | 63,73 | 2,28% | - |
| 27.02.2025 | 62,99 | 63,96 | 62,24 | 62,31 | -0,67% | 20,00 |
| 26.02.2025 | 61,92 | 63,25 | 61,81 | 62,73 | 1,88% | - |
| 25.02.2025 | 62,24 | 63,18 | 60,61 | 61,57 | -1,08% | - |
| 24.02.2025 | 62,92 | 63,47 | 60,82 | 62,24 | -0,59% | - |
| 21.02.2025 | 63,63 | 64,59 | 62,11 | 62,61 | -1,45% | - |
| 20.02.2025 | 66,47 | 66,51 | 63,09 | 63,53 | -4,67% | - |
| 19.02.2025 | 68,86 | 69,04 | 66,30 | 66,64 | -3,20% | - |
| 18.02.2025 | 69,01 | 69,01 | 67,80 | 68,84 | 0,89% | - |
| 17.02.2025 | 68,26 | 68,39 | 68,05 | 68,23 | 0,18% | - |
| 14.02.2025 | 67,84 | 68,78 | 66,83 | 68,11 | 1,69% | - |
| 13.02.2025 | 67,96 | 68,81 | 66,98 | 66,98 | -1,69% | - |
| 12.02.2025 | 69,43 | 69,82 | 67,09 | 68,13 | -1,73% | - |
| 11.02.2025 | 70,84 | 71,25 | 68,95 | 69,33 | -2,42% | - |
| 10.02.2025 | 72,47 | 73,26 | 70,72 | 71,05 | -1,74% | - |
| 07.02.2025 | 73,74 | 74,07 | 72,14 | 72,31 | -1,71% | - |
| 06.02.2025 | 72,69 | 74,08 | 72,61 | 73,57 | 1,67% | 700,00 |
| 05.02.2025 | 71,90 | 72,73 | 71,15 | 72,36 | 0,53% | - |
| 04.02.2025 | 72,27 | 72,90 | 71,09 | 71,98 | -0,51% | - |
| 03.02.2025 | 73,26 | 73,80 | 71,29 | 72,35 | -2,45% | - |
| 31.01.2025 | 74,40 | 74,99 | 73,54 | 74,17 | 0,08% | - |
| 30.01.2025 | 73,12 | 74,57 | 73,02 | 74,11 | 1,93% | - |
| 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% | - |