53,410€
0,11%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 53,50 | 53,51 | 53,40 | 53,42 | 0,13% | - |
| 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% | - |
| 28.05.2025 | 43,84 | 44,19 | 43,42 | 43,50 | -0,93% | - |
| 27.05.2025 | 43,09 | 43,91 | 42,70 | 43,91 | 1,89% | - |
| 26.05.2025 | 42,98 | 43,20 | 42,88 | 43,10 | 1,38% | - |
| 23.05.2025 | 43,18 | 43,37 | 41,64 | 42,51 | -1,81% | - |
| 22.05.2025 | 42,64 | 43,51 | 42,37 | 43,30 | 1,50% | - |
| 21.05.2025 | 44,47 | 44,51 | 42,64 | 42,66 | -5,01% | - |
| 20.05.2025 | 45,30 | 45,73 | 44,65 | 44,91 | -1,49% | 500,00 |
| 19.05.2025 | 46,51 | 46,55 | 45,27 | 45,59 | -3,55% | - |
| 16.05.2025 | 47,62 | 48,16 | 47,18 | 47,27 | -0,99% | 20,00 |
| 15.05.2025 | 48,36 | 48,54 | 47,59 | 47,74 | -1,74% | - |
| 14.05.2025 | 48,49 | 48,98 | 48,04 | 48,59 | 0,00% | - |
| 13.05.2025 | 48,34 | 49,23 | 48,27 | 48,59 | -0,30% | - |
| 12.05.2025 | 45,97 | 49,27 | 45,91 | 48,73 | 8,98% | - |
| 09.05.2025 | 44,77 | 45,23 | 44,44 | 44,72 | -0,28% | - |
| 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% | - |