50,120€
-2,64%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 51,59 | 52,67 | 51,56 | 52,08 | 0,42% | - |
| 03.09.2024 | 54,13 | 54,18 | 51,60 | 51,86 | -4,21% | - |
| 02.09.2024 | 54,21 | 54,21 | 54,01 | 54,14 | -0,15% | - |
| 30.08.2024 | 53,39 | 54,22 | 53,35 | 54,22 | 2,69% | - |
| 29.08.2024 | 52,45 | 53,62 | 52,42 | 52,80 | 0,88% | - |
| 28.08.2024 | 52,59 | 52,96 | 52,34 | 52,34 | -0,15% | - |
| 27.08.2024 | 52,23 | 52,71 | 51,84 | 52,42 | 0,38% | - |
| 26.08.2024 | 52,76 | 53,24 | 52,07 | 52,22 | -0,89% | - |
| 23.08.2024 | 51,70 | 52,77 | 51,68 | 52,69 | 2,09% | - |
| 22.08.2024 | 51,54 | 52,02 | 51,46 | 51,61 | 0,17% | - |
| 21.08.2024 | 51,47 | 51,75 | 51,08 | 51,52 | 0,49% | - |
| 20.08.2024 | 52,00 | 52,18 | 51,09 | 51,27 | -1,18% | - |
| 19.08.2024 | 52,11 | 52,25 | 51,80 | 51,88 | -0,59% | - |
| 16.08.2024 | 52,17 | 52,44 | 51,73 | 52,19 | 0,25% | - |
| 15.08.2024 | 51,80 | 53,02 | 51,60 | 52,06 | 0,52% | - |
| 14.08.2024 | 50,56 | 52,23 | 50,45 | 51,79 | 2,49% | - |
| 13.08.2024 | 50,36 | 51,06 | 49,99 | 50,53 | 0,46% | - |
| 12.08.2024 | 50,54 | 50,87 | 50,04 | 50,30 | -0,49% | - |
| 09.08.2024 | 50,65 | 50,97 | 50,53 | 50,55 | -0,28% | 60,00 |
| 08.08.2024 | 49,16 | 50,98 | 48,96 | 50,69 | 2,93% | - |
| 07.08.2024 | 49,94 | 50,84 | 49,25 | 49,25 | -0,66% | - |
| 06.08.2024 | 48,82 | 49,90 | 48,05 | 49,57 | 2,90% | - |
| 05.08.2024 | 48,32 | 48,91 | 46,22 | 48,18 | -3,08% | - |
| 02.08.2024 | 52,00 | 52,02 | 49,41 | 49,71 | -4,93% | - |
| 01.08.2024 | 54,06 | 54,83 | 51,73 | 52,28 | -3,24% | - |
| 31.07.2024 | 53,51 | 54,55 | 53,30 | 54,03 | 1,24% | - |
| 30.07.2024 | 52,83 | 53,82 | 52,77 | 53,37 | 1,21% | - |
| 29.07.2024 | 52,72 | 53,34 | 52,50 | 52,73 | 0,53% | - |
| 26.07.2024 | 51,95 | 52,90 | 51,95 | 52,45 | 1,20% | - |
| 25.07.2024 | 50,39 | 52,46 | 50,24 | 51,83 | 2,86% | - |
| 24.07.2024 | 51,26 | 51,48 | 50,39 | 50,39 | -2,00% | - |
| 23.07.2024 | 50,35 | 51,89 | 50,32 | 51,42 | 1,96% | - |
| 22.07.2024 | 50,06 | 50,61 | 49,64 | 50,43 | 0,66% | - |
| 19.07.2024 | 50,36 | 50,54 | 49,93 | 50,10 | -0,42% | - |
| 18.07.2024 | 51,38 | 51,83 | 50,31 | 50,31 | -1,76% | - |
| 17.07.2024 | 52,01 | 52,09 | 51,02 | 51,21 | -1,65% | - |
| 16.07.2024 | 50,63 | 52,57 | 50,45 | 52,07 | 3,28% | - |
| 15.07.2024 | 49,77 | 50,75 | 49,37 | 50,42 | 2,01% | - |
| 12.07.2024 | 49,25 | 49,92 | 48,96 | 49,42 | 0,41% | - |
| 11.07.2024 | 48,50 | 49,40 | 48,20 | 49,22 | 1,45% | - |
| 10.07.2024 | 47,58 | 48,58 | 47,48 | 48,52 | 1,86% | - |
| 09.07.2024 | 47,18 | 47,93 | 47,04 | 47,63 | 1,04% | - |
| 08.07.2024 | 46,71 | 47,38 | 46,69 | 47,14 | 0,83% | - |
| 05.07.2024 | 47,18 | 47,48 | 46,45 | 46,75 | -1,02% | - |
| 04.07.2024 | 47,34 | 47,40 | 47,20 | 47,23 | -0,56% | - |
| 03.07.2024 | 47,21 | 47,55 | 47,15 | 47,50 | 0,62% | - |
| 02.07.2024 | 46,52 | 47,44 | 46,34 | 47,20 | 1,41% | - |
| 01.07.2024 | 46,46 | 46,84 | 46,20 | 46,55 | 0,15% | - |
| 28.06.2024 | 45,90 | 47,18 | 45,77 | 46,48 | 9,25% | 60,00 |
| 27.06.2024 | 42,99 | 46,45 | 41,89 | 42,54 | -1,24% | - |
| 26.06.2024 | 43,04 | 43,18 | 42,45 | 43,08 | 0,27% | - |
| 25.06.2024 | 43,27 | 43,34 | 42,63 | 42,96 | -0,54% | - |
| 24.06.2024 | 42,72 | 43,45 | 42,56 | 43,20 | 0,90% | - |
| 21.06.2024 | 42,88 | 43,05 | 42,29 | 42,81 | -0,13% | - |
| 20.06.2024 | 43,36 | 43,63 | 42,72 | 42,87 | -0,73% | - |
| 19.06.2024 | 43,33 | 43,36 | 43,12 | 43,18 | -0,29% | - |
| 18.06.2024 | 41,96 | 43,33 | 41,75 | 43,31 | 3,45% | - |
| 17.06.2024 | 41,19 | 41,99 | 40,88 | 41,86 | 1,81% | - |
| 14.06.2024 | 40,81 | 41,31 | 40,42 | 41,12 | 0,43% | - |
| 13.06.2024 | 40,39 | 41,04 | 40,00 | 40,94 | 1,14% | - |
| 12.06.2024 | 40,30 | 41,13 | 40,16 | 40,48 | 0,63% | - |
| 11.06.2024 | 41,07 | 41,17 | 40,22 | 40,23 | -2,22% | - |
| 10.06.2024 | 41,28 | 41,51 | 40,67 | 41,14 | -0,29% | - |
| 07.06.2024 | 41,52 | 41,77 | 41,08 | 41,26 | -0,43% | - |
| 06.06.2024 | 41,85 | 42,02 | 41,28 | 41,44 | -1,20% | - |
| 05.06.2024 | 41,80 | 42,23 | 41,59 | 41,95 | 0,53% | - |
| 04.06.2024 | 42,24 | 42,43 | 41,70 | 41,73 | -1,44% | - |
| 03.06.2024 | 43,11 | 43,46 | 42,09 | 42,34 | -1,07% | - |
| 31.05.2024 | 42,35 | 42,80 | 41,98 | 42,80 | 1,15% | - |
| 30.05.2024 | 42,02 | 42,36 | 41,90 | 42,31 | 0,43% | - |
| 29.05.2024 | 42,14 | 42,19 | 41,66 | 42,13 | -0,28% | - |
| 28.05.2024 | 42,80 | 42,98 | 42,12 | 42,25 | -1,64% | - |
| 27.05.2024 | 42,84 | 42,98 | 42,80 | 42,96 | 0,34% | - |
| 24.05.2024 | 42,50 | 42,81 | 42,33 | 42,81 | 0,93% | - |
| 23.05.2024 | 43,26 | 43,29 | 42,39 | 42,42 | -1,73% | - |
| 22.05.2024 | 43,48 | 43,57 | 43,07 | 43,16 | -0,74% | - |
| 21.05.2024 | 43,38 | 43,62 | 43,08 | 43,48 | 0,42% | - |
| 20.05.2024 | 43,55 | 44,06 | 43,30 | 43,30 | -0,59% | - |
| 17.05.2024 | 43,52 | 43,65 | 42,92 | 43,56 | 0,08% | - |
| 16.05.2024 | 43,44 | 43,79 | 43,26 | 43,52 | 0,09% | - |
| 15.05.2024 | 42,72 | 43,50 | 42,63 | 43,48 | 1,91% | - |
| 14.05.2024 | 42,66 | 43,08 | 42,20 | 42,67 | 0,06% | - |
| 13.05.2024 | 43,19 | 43,40 | 42,64 | 42,64 | -1,24% | - |
| 10.05.2024 | 42,68 | 43,22 | 42,64 | 43,18 | 1,34% | - |
| 09.05.2024 | 42,57 | 42,73 | 42,42 | 42,61 | -0,12% | - |
| 08.05.2024 | 42,44 | 42,67 | 42,10 | 42,66 | 0,55% | - |
| 07.05.2024 | 42,44 | 42,82 | 42,06 | 42,42 | 0,08% | - |
| 06.05.2024 | 41,72 | 42,40 | 41,70 | 42,39 | 1,73% | - |
| 03.05.2024 | 41,17 | 41,70 | 41,06 | 41,67 | 1,77% | - |
| 02.05.2024 | 40,64 | 41,09 | 40,60 | 40,94 | 1,44% | - |
| 30.04.2024 | 40,75 | 40,94 | 40,33 | 40,36 | -0,92% | - |
| 29.04.2024 | 40,72 | 41,11 | 40,67 | 40,74 | 0,05% | - |
| 26.04.2024 | 40,46 | 41,04 | 40,38 | 40,72 | 0,51% | - |
| 25.04.2024 | 41,64 | 41,87 | 40,45 | 40,51 | -2,77% | - |
| 24.04.2024 | 41,76 | 41,78 | 40,97 | 41,67 | -0,04% | - |
| 23.04.2024 | 40,89 | 41,72 | 40,78 | 41,68 | 1,94% | - |
| 22.04.2024 | 39,70 | 40,96 | 39,67 | 40,89 | 3,35% | - |
| 19.04.2024 | 38,74 | 39,61 | 38,73 | 39,56 | 1,45% | - |