48,125€
0,45%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 48,10 | 48,15 | 48,01 | 48,13 | 0,31% | - |
| 30.07.2026 | 48,09 | 48,73 | 46,97 | 47,98 | 0,18% | - |
| 29.07.2026 | 50,14 | 50,52 | 47,53 | 47,89 | -4,60% | - |
| 28.07.2026 | 49,47 | 50,71 | 48,30 | 50,20 | 1,53% | - |
| 27.07.2026 | 49,37 | 50,73 | 48,52 | 49,45 | 0,73% | - |
| 24.07.2026 | 48,86 | 49,39 | 48,38 | 49,09 | 0,44% | - |
| 23.07.2026 | 48,88 | 49,11 | 48,13 | 48,87 | -0,22% | - |
| 22.07.2026 | 49,71 | 50,08 | 48,62 | 48,98 | -1,33% | - |
| 21.07.2026 | 48,51 | 49,74 | 48,38 | 49,64 | 3,01% | - |
| 20.07.2026 | 47,89 | 48,76 | 47,87 | 48,19 | 0,24% | - |
| 17.07.2026 | 48,42 | 49,85 | 46,48 | 48,08 | -1,36% | 190,00 |
| 16.07.2026 | 49,84 | 49,97 | 48,29 | 48,74 | -2,18% | - |
| 15.07.2026 | 47,24 | 49,90 | 47,18 | 49,83 | 5,39% | - |
| 14.07.2026 | 46,12 | 47,56 | 45,91 | 47,28 | 2,34% | 1.292,00 |
| 13.07.2026 | 45,51 | 46,20 | 45,09 | 46,20 | 1,40% | - |
| 10.07.2026 | 45,85 | 46,76 | 45,55 | 45,56 | -0,83% | 1.118,00 |
| 09.07.2026 | 44,84 | 46,69 | 44,61 | 45,94 | 2,79% | - |
| 08.07.2026 | 46,18 | 46,18 | 44,20 | 44,69 | -4,10% | 460,00 |
| 07.07.2026 | 47,98 | 48,14 | 45,70 | 46,60 | -2,73% | - |
| 06.07.2026 | 46,06 | 47,91 | 45,97 | 47,91 | 4,19% | - |
| 03.07.2026 | 46,05 | 46,09 | 45,85 | 45,99 | -0,18% | 1.680,00 |
| 02.07.2026 | 45,05 | 47,00 | 44,89 | 46,07 | 2,13% | 2.860,00 |
| 01.07.2026 | 43,68 | 45,55 | 43,64 | 45,11 | 2,97% | 2.089,00 |
| 30.06.2026 | 42,87 | 44,34 | 42,62 | 43,81 | 2,29% | 25,00 |
| 29.06.2026 | 43,31 | 43,38 | 40,90 | 42,83 | 0,35% | 100,00 |
| 26.06.2026 | 44,55 | 46,02 | 42,60 | 42,68 | -7,70% | 4.686,00 |
| 25.06.2026 | 49,63 | 50,82 | 45,27 | 46,24 | -9,51% | 48.740,00 |
| 24.06.2026 | 53,20 | 53,51 | 50,17 | 51,10 | -3,98% | - |
| 23.06.2026 | 54,80 | 54,88 | 53,14 | 53,22 | -3,17% | - |
| 22.06.2026 | 54,12 | 55,52 | 54,11 | 54,96 | 1,78% | - |
| 19.06.2026 | 54,18 | 54,24 | 53,99 | 54,00 | -0,24% | - |
| 18.06.2026 | 53,97 | 54,76 | 52,71 | 54,13 | 0,54% | - |
| 17.06.2026 | 53,42 | 55,21 | 53,04 | 53,84 | 0,73% | - |
| 16.06.2026 | 53,51 | 54,62 | 53,34 | 53,45 | 0,00% | - |
| 15.06.2026 | 53,61 | 54,60 | 53,17 | 53,45 | 0,32% | - |
| 12.06.2026 | 51,63 | 54,05 | 51,53 | 53,28 | 3,28% | - |
| 11.06.2026 | 50,31 | 51,67 | 50,22 | 51,59 | 2,83% | - |
| 10.06.2026 | 51,05 | 51,82 | 49,96 | 50,17 | -1,49% | - |
| 09.06.2026 | 50,22 | 51,74 | 49,81 | 50,93 | 1,56% | - |
| 08.06.2026 | 48,12 | 50,97 | 48,11 | 50,15 | 3,81% | - |
| 05.06.2026 | 47,54 | 49,36 | 47,28 | 48,31 | 1,64% | - |
| 04.06.2026 | 45,51 | 47,64 | 45,50 | 47,53 | 4,18% | - |
| 03.06.2026 | 46,62 | 46,70 | 45,39 | 45,63 | -2,24% | - |
| 02.06.2026 | 45,54 | 46,75 | 45,04 | 46,67 | 2,06% | - |
| 01.06.2026 | 45,30 | 46,11 | 44,66 | 45,73 | 1,15% | - |
| 29.05.2026 | 45,11 | 45,97 | 44,84 | 45,21 | 0,31% | - |
| 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% | - |