45,485€
1,24%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,11 | 45,97 | 44,84 | 45,48 | 0,90% | - |
| 28.05.2026 | 44,96 | 45,39 | 44,17 | 45,07 | 0,66% | - |
| 27.05.2026 | 44,69 | 45,22 | 44,37 | 44,78 | 0,26% | - |
| 26.05.2026 | 44,97 | 45,40 | 44,31 | 44,66 | -0,95% | - |
| 25.05.2026 | 45,01 | 45,11 | 44,98 | 45,09 | 0,65% | - |
| 22.05.2026 | 45,26 | 45,60 | 44,72 | 44,80 | -0,73% | - |
| 21.05.2026 | 44,35 | 45,34 | 44,03 | 45,13 | 1,70% | - |
| 20.05.2026 | 43,99 | 45,01 | 43,81 | 44,38 | 0,80% | - |
| 19.05.2026 | 44,46 | 45,00 | 43,88 | 44,03 | -1,18% | - |
| 18.05.2026 | 44,26 | 45,77 | 44,03 | 44,55 | -0,89% | - |
| 15.05.2026 | 45,36 | 45,47 | 44,54 | 44,95 | -1,36% | - |
| 14.05.2026 | 45,64 | 46,32 | 45,30 | 45,57 | 0,26% | - |
| 13.05.2026 | 44,74 | 45,51 | 44,02 | 45,45 | 1,83% | - |
| 12.05.2026 | 44,19 | 44,75 | 43,62 | 44,64 | 0,24% | - |
| 11.05.2026 | 44,87 | 45,14 | 44,42 | 44,53 | -0,98% | 16.500,00 |
| 08.05.2026 | 43,89 | 44,98 | 43,74 | 44,97 | 2,52% | - |
| 07.05.2026 | 44,12 | 44,23 | 43,27 | 43,87 | -0,43% | - |
| 06.05.2026 | 42,76 | 44,45 | 42,71 | 44,06 | 2,90% | - |
| 05.05.2026 | 41,65 | 43,17 | 41,39 | 42,82 | 2,81% | - |
| 04.05.2026 | 42,07 | 43,31 | 41,39 | 41,65 | 1,33% | - |
| 30.04.2026 | 40,44 | 41,37 | 40,33 | 41,10 | 1,06% | - |
| 29.04.2026 | 41,22 | 41,52 | 40,02 | 40,67 | -1,09% | - |
| 28.04.2026 | 40,90 | 41,57 | 40,79 | 41,12 | 0,66% | - |
| 27.04.2026 | 40,40 | 41,65 | 40,31 | 40,85 | 0,84% | - |
| 24.04.2026 | 39,09 | 41,59 | 38,65 | 40,51 | 4,05% | - |
| 23.04.2026 | 39,93 | 40,21 | 38,53 | 38,94 | -3,03% | - |
| 22.04.2026 | 40,72 | 41,12 | 39,93 | 40,15 | -1,35% | - |
| 21.04.2026 | 40,45 | 41,38 | 40,43 | 40,70 | 0,98% | - |
| 20.04.2026 | 40,64 | 40,94 | 40,14 | 40,31 | -1,43% | - |
| 17.04.2026 | 39,61 | 41,94 | 39,59 | 40,89 | 3,55% | - |
| 16.04.2026 | 39,71 | 39,96 | 39,11 | 39,49 | -0,47% | 1.450,00 |
| 15.04.2026 | 39,89 | 40,66 | 39,59 | 39,68 | -0,64% | 550,00 |
| 14.04.2026 | 39,25 | 40,32 | 39,04 | 39,93 | 1,31% | - |
| 13.04.2026 | 38,93 | 39,45 | 38,28 | 39,42 | 1,08% | - |
| 10.04.2026 | 38,56 | 39,17 | 38,28 | 39,00 | 1,15% | - |
| 09.04.2026 | 37,46 | 38,68 | 36,87 | 38,55 | 2,81% | 950,00 |
| 08.04.2026 | 37,67 | 38,57 | 37,16 | 37,50 | 3,36% | - |
| 07.04.2026 | 36,09 | 36,59 | 35,64 | 36,28 | 0,36% | 75.000,00 |
| 02.04.2026 | 35,44 | 36,63 | 34,58 | 36,15 | 1,26% | - |
| 01.04.2026 | 35,75 | 36,46 | 35,60 | 35,70 | -0,04% | - |
| 31.03.2026 | 34,87 | 36,09 | 34,53 | 35,71 | 3,25% | - |
| 30.03.2026 | 34,68 | 35,58 | 34,29 | 34,59 | 0,06% | - |
| 27.03.2026 | 35,00 | 35,26 | 34,11 | 34,57 | -1,26% | - |
| 26.03.2026 | 34,35 | 35,09 | 33,47 | 35,01 | 2,29% | 2.100,00 |
| 25.03.2026 | 35,40 | 36,01 | 33,64 | 34,22 | -3,10% | - |
| 24.03.2026 | 34,12 | 37,29 | 34,11 | 35,32 | 3,64% | 30.000,00 |
| 23.03.2026 | 33,02 | 34,91 | 32,54 | 34,08 | 3,26% | - |
| 20.03.2026 | 33,00 | 33,49 | 32,40 | 33,00 | -0,05% | - |
| 19.03.2026 | 33,18 | 33,31 | 32,34 | 33,02 | -0,26% | - |
| 18.03.2026 | 33,09 | 33,80 | 32,82 | 33,10 | 0,42% | - |
| 17.03.2026 | 31,90 | 33,64 | 31,83 | 32,96 | 3,18% | - |
| 16.03.2026 | 32,09 | 33,11 | 31,82 | 31,95 | 0,31% | - |
| 13.03.2026 | 31,31 | 32,36 | 31,25 | 31,85 | 1,74% | - |
| 12.03.2026 | 32,55 | 33,44 | 31,00 | 31,30 | -6,47% | 18.554,00 |
| 11.03.2026 | 33,35 | 33,59 | 32,06 | 33,47 | 0,41% | - |
| 10.03.2026 | 32,85 | 33,79 | 32,47 | 33,33 | 1,52% | - |
| 09.03.2026 | 32,36 | 33,24 | 30,97 | 32,83 | -0,62% | 870,00 |
| 06.03.2026 | 38,21 | 38,23 | 33,04 | 33,04 | -13,42% | 2.215,00 |
| 05.03.2026 | 38,33 | 38,41 | 37,53 | 38,16 | -0,38% | - |
| 04.03.2026 | 38,30 | 39,04 | 37,98 | 38,30 | -0,36% | - |
| 03.03.2026 | 38,72 | 39,13 | 36,50 | 38,44 | -1,37% | 3.900,00 |
| 02.03.2026 | 37,39 | 39,27 | 36,92 | 38,98 | 3,86% | - |
| 27.02.2026 | 41,27 | 41,32 | 36,56 | 37,53 | -9,50% | - |
| 26.02.2026 | 42,79 | 44,14 | 38,95 | 41,47 | -3,42% | - |
| 25.02.2026 | 42,60 | 43,10 | 42,29 | 42,94 | 0,53% | - |
| 24.02.2026 | 42,81 | 43,71 | 42,51 | 42,71 | 0,04% | - |
| 23.02.2026 | 44,91 | 45,23 | 42,08 | 42,70 | -5,71% | - |
| 20.02.2026 | 45,28 | 45,33 | 43,97 | 45,28 | 0,25% | - |
| 19.02.2026 | 45,70 | 45,73 | 44,30 | 45,17 | -1,19% | - |
| 18.02.2026 | 43,92 | 46,42 | 43,91 | 45,71 | 4,36% | 30.100,00 |
| 17.02.2026 | 44,91 | 45,53 | 43,70 | 43,80 | -3,45% | 3.245,00 |
| 16.02.2026 | 45,34 | 45,52 | 45,31 | 45,37 | 0,32% | - |
| 13.02.2026 | 45,50 | 46,27 | 45,03 | 45,22 | -0,46% | - |
| 12.02.2026 | 48,76 | 49,13 | 44,68 | 45,43 | -6,44% | - |
| 11.02.2026 | 50,54 | 51,06 | 48,35 | 48,56 | -3,97% | - |
| 10.02.2026 | 50,38 | 51,62 | 49,46 | 50,56 | 0,38% | - |
| 09.02.2026 | 49,80 | 51,11 | 49,25 | 50,37 | 0,65% | - |
| 06.02.2026 | 47,84 | 50,46 | 47,44 | 50,05 | 4,35% | - |
| 05.02.2026 | 49,90 | 50,08 | 47,64 | 47,96 | -3,82% | - |
| 04.02.2026 | 49,09 | 50,08 | 48,59 | 49,87 | 1,81% | - |
| 03.02.2026 | 51,15 | 51,61 | 48,17 | 48,98 | -4,26% | - |
| 02.02.2026 | 51,16 | 52,36 | 51,04 | 51,16 | -0,87% | - |
| 30.01.2026 | 50,96 | 52,09 | 50,57 | 51,61 | 1,04% | 16.400,00 |
| 29.01.2026 | 51,59 | 52,60 | 50,35 | 51,08 | -1,29% | - |
| 28.01.2026 | 51,91 | 52,63 | 51,22 | 51,75 | 0,19% | - |
| 27.01.2026 | 52,97 | 53,08 | 51,61 | 51,65 | -2,49% | - |
| 26.01.2026 | 52,49 | 53,66 | 52,43 | 52,97 | 0,53% | - |
| 23.01.2026 | 53,96 | 54,02 | 52,03 | 52,69 | -2,06% | - |
| 22.01.2026 | 53,05 | 54,10 | 52,98 | 53,80 | 1,53% | - |
| 21.01.2026 | 52,15 | 54,23 | 51,80 | 52,99 | 1,79% | - |
| 20.01.2026 | 53,75 | 53,76 | 51,86 | 52,06 | -3,70% | - |
| 19.01.2026 | 54,14 | 54,25 | 54,00 | 54,06 | -1,13% | - |
| 16.01.2026 | 55,45 | 55,67 | 54,47 | 54,68 | -1,23% | 3.440,00 |
| 15.01.2026 | 53,66 | 55,45 | 53,48 | 55,36 | 3,17% | - |
| 14.01.2026 | 53,22 | 53,93 | 52,25 | 53,66 | 0,71% | - |
| 13.01.2026 | 53,76 | 54,52 | 53,16 | 53,28 | -0,93% | - |
| 12.01.2026 | 53,12 | 54,12 | 51,92 | 53,78 | 0,39% | - |
| 09.01.2026 | 52,51 | 53,92 | 52,35 | 53,57 | 2,04% | 763,00 |
| 08.01.2026 | 53,64 | 54,44 | 51,00 | 52,50 | -5,13% | - |
| 07.01.2026 | 56,67 | 56,93 | 55,03 | 55,34 | -2,40% | - |