39,975€
-16,05%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,17 | 43,27 | 38,00 | 39,82 | -8,35% | - |
| 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% | - |
| 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% | - |