72,870€
0,51%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 72,41 | 74,10 | 72,06 | 72,86 | 0,50% | - |
| 05.02.2025 | 72,00 | 72,74 | 71,06 | 72,50 | 0,69% | - |
| 04.02.2025 | 73,70 | 73,70 | 71,12 | 72,00 | -0,61% | - |
| 03.02.2025 | 73,56 | 74,36 | 71,28 | 72,44 | -2,29% | - |
| 31.01.2025 | 74,27 | 75,01 | 73,52 | 74,14 | 0,14% | - |
| 30.01.2025 | 72,65 | 74,58 | 72,65 | 74,04 | 1,58% | - |
| 29.01.2025 | 73,16 | 74,71 | 72,81 | 72,89 | -0,26% | - |
| 28.01.2025 | 71,38 | 73,15 | 71,10 | 73,08 | 2,27% | - |
| 27.01.2025 | 72,57 | 72,71 | 70,37 | 71,46 | -1,52% | - |
| 24.01.2025 | 72,81 | 72,82 | 71,88 | 72,56 | -0,30% | - |
| 23.01.2025 | 73,84 | 74,06 | 72,59 | 72,78 | -1,44% | 25,00 |
| 22.01.2025 | 74,67 | 75,52 | 73,37 | 73,84 | -1,31% | - |
| 21.01.2025 | 73,72 | 75,04 | 73,25 | 74,82 | 1,49% | 70,00 |
| 20.01.2025 | 73,12 | 73,83 | 73,09 | 73,72 | -0,03% | - |
| 17.01.2025 | 72,27 | 73,97 | 72,27 | 73,74 | 2,02% | 50,00 |
| 16.01.2025 | 71,72 | 73,81 | 71,72 | 72,28 | 0,04% | 60,00 |
| 15.01.2025 | 69,58 | 72,93 | 69,40 | 72,25 | 4,15% | 15,00 |
| 14.01.2025 | 69,56 | 70,36 | 69,14 | 69,37 | -0,06% | 100,00 |
| 13.01.2025 | 69,30 | 69,90 | 67,99 | 69,41 | -0,47% | 86,00 |
| 10.01.2025 | 77,82 | 78,02 | 68,54 | 69,74 | -10,37% | - |
| 09.01.2025 | 75,60 | 77,87 | 75,60 | 77,81 | 0,21% | - |
| 08.01.2025 | 77,04 | 78,40 | 76,50 | 77,65 | 0,86% | - |
| 07.01.2025 | 78,27 | 78,85 | 75,34 | 76,99 | -1,53% | 3,00 |
| 06.01.2025 | 78,75 | 79,57 | 77,90 | 78,19 | -0,56% | 8,00 |
| 03.01.2025 | 76,93 | 78,91 | 76,72 | 78,63 | 2,10% | 68,00 |
| 02.01.2025 | 75,42 | 77,81 | 75,26 | 77,01 | 2,89% | - |
| 30.12.2024 | 75,64 | 75,64 | 74,77 | 74,85 | -0,23% | - |
| 27.12.2024 | 74,51 | 77,11 | 74,51 | 75,02 | 0,60% | - |
| 23.12.2024 | 73,08 | 74,61 | 72,95 | 74,57 | 2,12% | - |
| 20.12.2024 | 72,64 | 74,04 | 71,69 | 73,02 | 0,69% | 105,00 |
| 19.12.2024 | 74,77 | 75,49 | 72,48 | 72,52 | -1,04% | - |
| 18.12.2024 | 75,48 | 76,65 | 73,05 | 73,28 | -3,04% | - |
| 17.12.2024 | 77,56 | 78,87 | 75,16 | 75,58 | -2,55% | - |
| 16.12.2024 | 77,04 | 78,05 | 76,67 | 77,56 | 0,67% | 3,00 |
| 13.12.2024 | 77,28 | 77,92 | 76,60 | 77,04 | -0,54% | - |
| 12.12.2024 | 76,47 | 77,81 | 76,03 | 77,46 | 1,29% | - |
| 11.12.2024 | 74,75 | 76,69 | 74,42 | 76,47 | 2,31% | - |
| 10.12.2024 | 75,34 | 75,87 | 74,27 | 74,74 | -0,82% | - |
| 09.12.2024 | 73,80 | 76,45 | 73,80 | 75,36 | 1,84% | 50,00 |
| 06.12.2024 | 73,32 | 74,20 | 73,06 | 74,00 | 0,94% | - |
| 05.12.2024 | 73,60 | 74,39 | 72,68 | 73,31 | -0,18% | - |
| 04.12.2024 | 74,17 | 74,83 | 72,75 | 73,44 | -1,01% | - |
| 03.12.2024 | 74,57 | 75,05 | 73,80 | 74,19 | -0,54% | - |
| 02.12.2024 | 74,81 | 76,23 | 74,41 | 74,59 | -0,40% | - |
| 29.11.2024 | 74,33 | 78,68 | 73,87 | 74,89 | 0,75% | - |
| 28.11.2024 | 74,73 | 75,03 | 74,28 | 74,33 | -0,54% | 3,00 |
| 27.11.2024 | 75,74 | 76,17 | 74,56 | 74,73 | -1,28% | - |
| 26.11.2024 | 75,74 | 76,80 | 74,72 | 75,70 | -0,16% | - |
| 25.11.2024 | 75,44 | 76,47 | 75,01 | 75,82 | 0,72% | 6,00 |
| 22.11.2024 | 73,48 | 75,61 | 73,23 | 75,28 | 2,73% | - |
| 21.11.2024 | 71,06 | 73,98 | 70,91 | 73,28 | 3,01% | - |
| 20.11.2024 | 70,43 | 71,42 | 70,17 | 71,14 | 1,04% | - |
| 19.11.2024 | 69,80 | 70,54 | 68,39 | 70,41 | 1,02% | - |
| 18.11.2024 | 70,23 | 71,01 | 69,33 | 69,70 | -1,08% | 50,00 |
| 15.11.2024 | 70,53 | 70,53 | 69,16 | 70,46 | 0,50% | - |
| 14.11.2024 | 71,02 | 71,32 | 69,76 | 70,11 | -1,20% | - |
| 13.11.2024 | 70,37 | 71,16 | 69,65 | 70,96 | 0,81% | 3,00 |
| 12.11.2024 | 69,90 | 70,40 | 69,31 | 70,39 | 0,73% | - |
| 11.11.2024 | 67,12 | 70,92 | 66,80 | 69,88 | 4,05% | - |
| 08.11.2024 | 65,60 | 67,18 | 65,22 | 67,16 | 2,44% | 18,00 |
| 07.11.2024 | 67,58 | 67,91 | 65,14 | 65,56 | -2,96% | 24,00 |
| 06.11.2024 | 61,20 | 67,81 | 61,20 | 67,56 | 13,24% | 78,00 |
| 05.11.2024 | 58,87 | 59,87 | 58,32 | 59,66 | 1,36% | - |
| 04.11.2024 | 59,04 | 59,14 | 58,26 | 58,86 | -0,74% | - |
| 01.11.2024 | 58,79 | 59,85 | 58,58 | 59,30 | 0,44% | - |
| 31.10.2024 | 60,41 | 60,41 | 58,64 | 59,04 | -0,74% | - |
| 30.10.2024 | 60,07 | 60,89 | 59,43 | 59,48 | -0,95% | - |
| 29.10.2024 | 60,07 | 60,29 | 59,58 | 60,05 | -0,02% | - |
| 28.10.2024 | 59,30 | 60,61 | 59,30 | 60,06 | 1,42% | - |
| 25.10.2024 | 59,64 | 60,08 | 58,70 | 59,22 | -0,67% | - |
| 24.10.2024 | 59,58 | 59,97 | 59,14 | 59,62 | -0,10% | - |
| 23.10.2024 | 60,67 | 60,94 | 59,56 | 59,68 | -1,57% | - |
| 22.10.2024 | 60,61 | 60,84 | 60,02 | 60,63 | 0,05% | - |
| 21.10.2024 | 61,10 | 61,33 | 60,35 | 60,60 | -1,08% | - |
| 18.10.2024 | 62,11 | 62,13 | 61,15 | 61,26 | -1,24% | - |
| 17.10.2024 | 61,36 | 62,61 | 61,27 | 62,03 | 1,12% | 64,00 |
| 16.10.2024 | 60,11 | 61,38 | 60,05 | 61,34 | 2,11% | - |
| 15.10.2024 | 59,52 | 60,84 | 59,19 | 60,07 | 0,94% | - |
| 14.10.2024 | 58,57 | 59,72 | 57,53 | 59,51 | 1,36% | - |
| 11.10.2024 | 57,70 | 58,83 | 57,39 | 58,71 | 1,75% | - |
| 10.10.2024 | 58,11 | 58,55 | 57,29 | 57,70 | -0,71% | - |
| 09.10.2024 | 57,98 | 58,94 | 57,89 | 58,11 | 0,14% | 45,00 |
| 08.10.2024 | 57,66 | 58,40 | 57,48 | 58,03 | 0,64% | - |
| 07.10.2024 | 57,72 | 58,28 | 57,48 | 57,66 | 0,07% | - |
| 04.10.2024 | 56,69 | 58,41 | 56,46 | 57,62 | 1,71% | - |
| 03.10.2024 | 56,45 | 56,99 | 55,87 | 56,65 | 0,43% | - |
| 02.10.2024 | 55,88 | 56,66 | 55,72 | 56,41 | 1,02% | - |
| 01.10.2024 | 55,28 | 56,22 | 54,45 | 55,84 | 0,90% | - |
| 30.09.2024 | 54,69 | 55,42 | 54,36 | 55,34 | 0,89% | - |
| 27.09.2024 | 54,71 | 55,27 | 54,17 | 54,85 | 0,07% | - |
| 26.09.2024 | 55,26 | 56,15 | 52,49 | 54,81 | -0,78% | 48,00 |
| 25.09.2024 | 55,88 | 56,92 | 54,74 | 55,24 | -1,22% | - |
| 24.09.2024 | 55,86 | 56,26 | 55,25 | 55,92 | 0,11% | - |
| 23.09.2024 | 55,62 | 56,54 | 55,58 | 55,86 | 0,43% | - |
| 20.09.2024 | 55,82 | 56,55 | 55,16 | 55,62 | -0,39% | - |
| 19.09.2024 | 54,67 | 56,15 | 54,63 | 55,84 | 2,07% | - |
| 18.09.2024 | 54,75 | 55,16 | 54,35 | 54,71 | -0,26% | - |
| 17.09.2024 | 53,60 | 56,00 | 53,58 | 54,85 | 2,43% | - |
| 16.09.2024 | 52,81 | 53,76 | 52,62 | 53,55 | 1,13% | - |
| 13.09.2024 | 51,86 | 52,96 | 51,71 | 52,95 | 1,83% | - |