39,620€
0,51%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 39,58 | 40,07 | 39,37 | 39,62 | 0,13% | - |
| 08.10.2026 | 39,33 | 39,80 | 38,91 | 39,57 | 0,67% | 18.000,00 |
| 07.10.2026 | 39,98 | 40,17 | 38,37 | 39,31 | -1,60% | - |
| 06.10.2026 | 40,93 | 41,09 | 39,90 | 39,95 | -2,19% | - |
| 05.10.2026 | 41,04 | 41,45 | 40,33 | 40,84 | 0,05% | - |
| 02.10.2026 | 40,32 | 41,38 | 40,26 | 40,82 | 1,47% | 24.000,00 |
| 01.10.2026 | 40,87 | 40,88 | 39,09 | 40,23 | -0,35% | - |
| 30.09.2026 | 41,16 | 41,20 | 40,02 | 40,37 | -1,73% | - |
| 29.09.2026 | 41,15 | 42,22 | 40,20 | 41,08 | -0,95% | - |
| 28.09.2026 | 41,75 | 42,47 | 41,03 | 41,48 | -0,88% | - |
| 25.09.2026 | 40,70 | 41,88 | 40,57 | 41,85 | 3,05% | 480,00 |
| 24.09.2026 | 41,17 | 41,32 | 39,65 | 40,61 | -1,73% | - |
| 23.09.2026 | 41,51 | 41,66 | 40,87 | 41,32 | -0,36% | - |
| 22.09.2026 | 41,73 | 42,31 | 40,56 | 41,47 | -0,58% | 440,00 |
| 21.09.2026 | 41,91 | 42,37 | 41,58 | 41,71 | 0,49% | - |
| 18.09.2026 | 41,99 | 41,99 | 41,00 | 41,51 | -0,49% | - |
| 17.09.2026 | 41,55 | 42,46 | 41,21 | 41,71 | 1,18% | - |
| 16.09.2026 | 42,36 | 43,06 | 40,67 | 41,23 | -2,52% | - |
| 15.09.2026 | 43,31 | 43,55 | 41,67 | 42,29 | -2,46% | - |
| 14.09.2026 | 44,90 | 44,99 | 42,61 | 43,36 | -3,30% | - |
| 11.09.2026 | 46,64 | 47,01 | 44,66 | 44,84 | -2,98% | - |
| 10.09.2026 | 47,66 | 47,70 | 46,04 | 46,21 | -2,74% | - |
| 09.09.2026 | 47,93 | 47,99 | 46,61 | 47,51 | -0,83% | 1.920,00 |
| 08.09.2026 | 47,16 | 48,05 | 46,93 | 47,91 | 1,46% | - |
| 07.09.2026 | 47,38 | 47,40 | 47,17 | 47,22 | -1,16% | 4.080,00 |
| 04.09.2026 | 46,66 | 48,29 | 46,53 | 47,78 | 3,05% | 96,00 |
| 03.09.2026 | 45,70 | 47,06 | 45,58 | 46,36 | 1,98% | - |
| 02.09.2026 | 44,66 | 45,98 | 44,66 | 45,46 | 1,46% | - |
| 01.09.2026 | 45,42 | 45,88 | 44,29 | 44,81 | -1,05% | - |
| 31.08.2026 | 45,70 | 45,78 | 44,78 | 45,28 | -1,20% | - |
| 28.08.2026 | 45,39 | 46,30 | 45,34 | 45,83 | 0,79% | - |
| 27.08.2026 | 45,66 | 45,99 | 45,29 | 45,47 | -0,36% | - |
| 26.08.2026 | 44,96 | 45,95 | 44,35 | 45,64 | 1,37% | - |
| 25.08.2026 | 44,56 | 45,16 | 43,78 | 45,02 | 1,11% | - |
| 24.08.2026 | 44,78 | 45,34 | 44,39 | 44,53 | -0,68% | - |
| 21.08.2026 | 44,31 | 45,10 | 44,31 | 44,83 | 0,98% | - |
| 20.08.2026 | 45,85 | 45,91 | 44,21 | 44,40 | -3,10% | - |
| 19.08.2026 | 46,42 | 46,80 | 45,56 | 45,82 | -1,54% | - |
| 18.08.2026 | 46,71 | 46,82 | 45,40 | 46,53 | -1,29% | - |
| 17.08.2026 | 47,58 | 47,81 | 46,71 | 47,14 | -1,26% | - |
| 14.08.2026 | 48,43 | 48,62 | 47,43 | 47,74 | -1,48% | - |
| 13.08.2026 | 47,59 | 48,68 | 47,49 | 48,46 | 1,49% | - |
| 12.08.2026 | 47,68 | 48,16 | 47,46 | 47,75 | 0,16% | - |
| 11.08.2026 | 47,91 | 48,92 | 47,49 | 47,67 | -0,51% | - |
| 10.08.2026 | 49,00 | 49,02 | 47,68 | 47,92 | -2,01% | - |
| 07.08.2026 | 48,79 | 49,21 | 48,45 | 48,90 | -0,31% | - |
| 06.08.2026 | 48,72 | 49,55 | 48,34 | 49,05 | 0,72% | - |
| 05.08.2026 | 48,47 | 49,48 | 48,38 | 48,70 | 0,64% | - |
| 04.08.2026 | 48,50 | 49,31 | 46,51 | 48,39 | 0,04% | - |
| 03.08.2026 | 47,60 | 48,57 | 47,36 | 48,37 | 2,06% | - |
| 31.07.2026 | 48,10 | 48,24 | 45,04 | 47,40 | -1,21% | - |
| 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% | - |