39,045€
-0,90%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 39,25 | 39,32 | 39,21 | 39,22 | -0,49% | - |
| 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% | - |
| 06.01.2026 | 54,96 | 56,73 | 54,79 | 56,70 | 3,00% | - |
| 05.01.2026 | 54,38 | 56,91 | 54,28 | 55,05 | 1,72% | - |
| 02.01.2026 | 52,75 | 54,51 | 52,71 | 54,12 | 1,61% | - |
| 30.12.2025 | 53,18 | 53,28 | 53,16 | 53,26 | -0,41% | - |
| 29.12.2025 | 54,30 | 54,36 | 53,32 | 53,48 | -1,26% | - |
| 23.12.2025 | 53,75 | 54,80 | 53,46 | 54,16 | 1,65% | - |
| 22.12.2025 | 52,99 | 53,87 | 52,72 | 53,28 | 0,57% | - |
| 19.12.2025 | 52,76 | 53,30 | 52,59 | 52,98 | 0,78% | - |
| 18.12.2025 | 51,94 | 53,29 | 51,89 | 52,57 | 1,49% | - |
| 17.12.2025 | 52,33 | 53,18 | 51,36 | 51,80 | -0,12% | - |
| 16.12.2025 | 52,11 | 52,43 | 51,47 | 51,86 | -0,99% | - |
| 15.12.2025 | 53,11 | 53,42 | 52,02 | 52,38 | -0,32% | - |
| 12.12.2025 | 54,09 | 54,38 | 52,33 | 52,55 | -2,43% | - |
| 11.12.2025 | 52,55 | 54,32 | 52,48 | 53,86 | 3,76% | - |
| 10.12.2025 | 51,15 | 52,10 | 50,97 | 51,91 | 0,50% | - |
| 09.12.2025 | 50,68 | 52,52 | 50,62 | 51,65 | 1,47% | - |
| 08.12.2025 | 51,22 | 52,65 | 50,39 | 50,90 | -0,16% | - |
| 05.12.2025 | 50,43 | 51,58 | 50,23 | 50,98 | 0,51% | - |
| 04.12.2025 | 50,24 | 51,47 | 49,86 | 50,72 | 1,93% | - |
| 03.12.2025 | 48,96 | 49,84 | 48,71 | 49,76 | 1,49% | - |
| 02.12.2025 | 49,14 | 49,51 | 48,21 | 49,03 | 0,00% | - |
| 01.12.2025 | 48,89 | 49,48 | 48,20 | 49,03 | -1,03% | - |
| 28.11.2025 | 49,53 | 49,65 | 48,78 | 49,54 | 0,44% | - |
| 27.11.2025 | 49,31 | 49,37 | 49,19 | 49,33 | -1,12% | - |
| 26.11.2025 | 49,21 | 50,22 | 49,05 | 49,89 | 1,00% | - |
| 25.11.2025 | 47,97 | 49,47 | 47,66 | 49,39 | 3,09% | - |
| 24.11.2025 | 47,72 | 48,16 | 47,26 | 47,91 | 2,11% | - |
| 21.11.2025 | 46,68 | 46,92 | 46,37 | 46,92 | 0,28% | - |
| 20.11.2025 | 47,85 | 50,97 | 46,61 | 46,79 | -1,12% | - |
| 19.11.2025 | 45,90 | 47,40 | 45,90 | 47,32 | 1,25% | - |
| 18.11.2025 | 44,73 | 46,85 | 44,61 | 46,74 | 3,17% | - |
| 17.11.2025 | 47,89 | 48,10 | 44,83 | 45,30 | -3,66% | 750,00 |