52,800€
-2,02%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 53,89 | 54,34 | 52,34 | 52,67 | -2,26% | - |
| 11.12.2025 | 52,88 | 54,33 | 52,39 | 53,89 | 1,62% | - |
| 10.12.2025 | 51,26 | 53,17 | 51,10 | 53,03 | 2,59% | - |
| 09.12.2025 | 50,73 | 52,53 | 50,64 | 51,69 | 1,91% | - |
| 08.12.2025 | 50,79 | 52,65 | 50,39 | 50,72 | -0,45% | - |
| 05.12.2025 | 50,48 | 51,60 | 50,21 | 50,95 | 0,73% | - |
| 04.12.2025 | 49,94 | 51,49 | 49,80 | 50,58 | 1,43% | 43,00 |
| 03.12.2025 | 48,86 | 49,91 | 48,40 | 49,87 | 1,35% | - |
| 02.12.2025 | 48,96 | 49,49 | 48,22 | 49,20 | 0,20% | - |
| 01.12.2025 | 49,63 | 49,63 | 48,18 | 49,10 | -0,93% | - |
| 28.11.2025 | 49,06 | 50,15 | 48,52 | 49,56 | 1,25% | - |
| 27.11.2025 | 49,36 | 49,45 | 48,56 | 48,95 | -1,75% | - |
| 26.11.2025 | 49,15 | 50,24 | 48,66 | 49,82 | 0,91% | - |
| 25.11.2025 | 48,05 | 49,48 | 47,73 | 49,37 | 2,91% | - |
| 24.11.2025 | 46,85 | 48,17 | 46,84 | 47,98 | 1,37% | - |
| 21.11.2025 | 46,63 | 47,88 | 46,12 | 47,33 | 1,83% | - |
| 20.11.2025 | 47,49 | 50,47 | 46,47 | 46,48 | -2,62% | - |
| 19.11.2025 | 45,97 | 47,80 | 45,51 | 47,73 | 3,04% | - |
| 18.11.2025 | 45,12 | 46,85 | 44,61 | 46,32 | 2,42% | - |
| 17.11.2025 | 47,53 | 47,58 | 44,84 | 45,22 | -5,11% | 31,00 |
| 14.11.2025 | 48,04 | 48,04 | 46,56 | 47,66 | -0,71% | - |
| 13.11.2025 | 51,07 | 51,69 | 47,83 | 48,00 | -6,04% | - |
| 12.11.2025 | 48,61 | 51,19 | 48,58 | 51,08 | 5,21% | - |
| 11.11.2025 | 48,28 | 48,71 | 47,66 | 48,55 | 0,86% | - |
| 10.11.2025 | 47,12 | 48,51 | 47,12 | 48,14 | 2,41% | - |
| 07.11.2025 | 46,19 | 47,01 | 45,14 | 47,00 | 1,81% | - |
| 06.11.2025 | 46,86 | 47,53 | 45,43 | 46,17 | -1,76% | - |
| 05.11.2025 | 46,11 | 47,12 | 45,54 | 46,99 | 1,61% | - |
| 04.11.2025 | 45,96 | 46,91 | 44,87 | 46,25 | 1,06% | - |
| 03.11.2025 | 45,85 | 46,21 | 45,09 | 45,76 | -0,03% | - |
| 31.10.2025 | 45,84 | 46,21 | 44,98 | 45,78 | -0,47% | - |
| 30.10.2025 | 45,61 | 46,48 | 45,11 | 45,99 | 0,84% | - |
| 29.10.2025 | 47,63 | 47,85 | 45,33 | 45,61 | -4,56% | - |
| 28.10.2025 | 48,62 | 48,91 | 47,69 | 47,79 | -1,64% | 31,00 |
| 27.10.2025 | 48,87 | 49,81 | 48,53 | 48,58 | -0,45% | - |
| 24.10.2025 | 47,26 | 49,53 | 47,26 | 48,80 | 3,39% | 62,00 |
| 23.10.2025 | 47,38 | 47,91 | 47,02 | 47,20 | -0,68% | 6,00 |
| 22.10.2025 | 47,48 | 47,90 | 46,88 | 47,53 | -0,03% | 5,00 |
| 21.10.2025 | 46,60 | 48,00 | 46,16 | 47,54 | 2,42% | 6,00 |
| 20.10.2025 | 44,85 | 47,00 | 44,59 | 46,42 | 5,18% | 26,00 |
| 17.10.2025 | 42,01 | 44,82 | 40,44 | 44,13 | 5,21% | 48,00 |
| 16.10.2025 | 47,22 | 47,27 | 41,50 | 41,95 | -10,37% | 552,00 |
| 15.10.2025 | 46,43 | 47,56 | 46,34 | 46,80 | 0,43% | 10,00 |
| 14.10.2025 | 46,54 | 46,99 | 45,29 | 46,60 | 0,03% | - |
| 13.10.2025 | 40,97 | 46,86 | 40,70 | 46,59 | 6,38% | 230,00 |
| 10.10.2025 | 45,68 | 46,10 | 43,79 | 43,79 | -4,49% | - |
| 09.10.2025 | 47,41 | 47,61 | 45,51 | 45,85 | -2,59% | 68,00 |
| 08.10.2025 | 51,08 | 51,08 | 47,07 | 47,07 | -7,72% | - |
| 07.10.2025 | 52,25 | 53,08 | 50,68 | 51,01 | -2,65% | - |
| 06.10.2025 | 53,27 | 53,91 | 51,95 | 52,40 | -1,49% | - |
| 03.10.2025 | 53,84 | 54,32 | 52,97 | 53,19 | -1,48% | 30,00 |
| 02.10.2025 | 54,13 | 54,94 | 53,15 | 53,99 | 0,09% | - |
| 01.10.2025 | 55,40 | 55,74 | 53,52 | 53,94 | -3,45% | - |
| 30.09.2025 | 56,92 | 59,57 | 54,47 | 55,87 | -2,44% | 189,00 |
| 29.09.2025 | 57,04 | 58,04 | 56,42 | 57,27 | 0,72% | - |
| 26.09.2025 | 56,53 | 57,40 | 56,12 | 56,86 | 0,67% | - |
| 25.09.2025 | 56,85 | 56,99 | 55,09 | 56,48 | -0,51% | - |
| 24.09.2025 | 58,39 | 58,68 | 56,51 | 56,77 | -1,99% | - |
| 23.09.2025 | 58,89 | 60,19 | 57,73 | 57,92 | -2,01% | - |
| 22.09.2025 | 59,17 | 59,20 | 58,35 | 59,11 | -0,17% | - |
| 19.09.2025 | 59,38 | 60,85 | 58,69 | 59,21 | -0,69% | - |
| 18.09.2025 | 56,31 | 60,71 | 56,31 | 59,62 | 6,09% | - |
| 17.09.2025 | 55,96 | 57,13 | 55,31 | 56,20 | 0,07% | - |
| 16.09.2025 | 56,55 | 57,09 | 55,71 | 56,16 | -1,16% | 4,00 |
| 15.09.2025 | 57,75 | 57,77 | 56,47 | 56,82 | -0,68% | - |
| 12.09.2025 | 57,30 | 57,81 | 56,76 | 57,21 | 0,70% | 1,00 |
| 11.09.2025 | 56,05 | 57,24 | 56,00 | 56,81 | 1,83% | 2,00 |
| 10.09.2025 | 54,91 | 55,99 | 54,77 | 55,79 | 1,07% | - |
| 09.09.2025 | 54,41 | 55,56 | 54,27 | 55,20 | 1,01% | 2,00 |
| 08.09.2025 | 54,19 | 54,96 | 54,09 | 54,65 | 0,89% | - |
| 05.09.2025 | 55,74 | 55,99 | 53,46 | 54,17 | -2,87% | 1,00 |
| 04.09.2025 | 54,47 | 56,06 | 54,47 | 55,77 | 1,92% | - |
| 03.09.2025 | 55,14 | 55,87 | 53,69 | 54,72 | -0,78% | - |
| 02.09.2025 | 55,42 | 55,56 | 53,91 | 55,15 | -0,56% | 20,00 |
| 01.09.2025 | 55,58 | 55,58 | 54,73 | 55,46 | -0,04% | - |
| 29.08.2025 | 56,07 | 56,45 | 55,21 | 55,48 | -1,07% | - |
| 28.08.2025 | 55,69 | 56,45 | 55,27 | 56,08 | 0,61% | 2,00 |
| 27.08.2025 | 54,91 | 56,29 | 54,91 | 55,74 | 1,05% | 1,00 |
| 26.08.2025 | 53,76 | 55,24 | 53,38 | 55,16 | 2,89% | 3,00 |
| 25.08.2025 | 53,36 | 53,73 | 53,14 | 53,61 | 0,47% | - |
| 22.08.2025 | 51,06 | 53,41 | 50,90 | 53,36 | 4,77% | - |
| 21.08.2025 | 50,99 | 51,52 | 50,54 | 50,93 | -0,14% | - |
| 20.08.2025 | 51,36 | 51,38 | 49,80 | 51,00 | -0,51% | - |
| 19.08.2025 | 51,36 | 51,61 | 50,68 | 51,26 | -0,43% | - |
| 18.08.2025 | 51,48 | 51,56 | 50,94 | 51,48 | 0,00% | - |
| 15.08.2025 | 52,91 | 53,33 | 51,37 | 51,48 | -2,90% | - |
| 14.08.2025 | 53,82 | 54,79 | 52,64 | 53,02 | -1,56% | - |
| 13.08.2025 | 52,25 | 54,08 | 52,22 | 53,86 | 2,71% | - |
| 12.08.2025 | 50,79 | 52,62 | 49,78 | 52,44 | 3,27% | - |
| 11.08.2025 | 50,29 | 50,93 | 50,02 | 50,78 | 1,16% | - |
| 08.08.2025 | 49,29 | 50,62 | 49,29 | 50,20 | 1,67% | - |
| 07.08.2025 | 49,74 | 50,32 | 49,24 | 49,38 | -0,35% | - |
| 06.08.2025 | 49,84 | 50,22 | 49,34 | 49,55 | -0,70% | - |
| 05.08.2025 | 48,88 | 50,10 | 48,57 | 49,90 | 2,00% | - |
| 04.08.2025 | 48,24 | 49,16 | 48,16 | 48,92 | 1,06% | 617,00 |
| 01.08.2025 | 50,51 | 51,27 | 47,08 | 48,41 | -4,17% | - |
| 31.07.2025 | 51,24 | 51,47 | 49,79 | 50,51 | -1,75% | 32,00 |
| 30.07.2025 | 50,39 | 52,05 | 50,39 | 51,41 | 1,70% | - |
| 29.07.2025 | 49,62 | 50,58 | 49,62 | 50,55 | 1,80% | 77,00 |
| 28.07.2025 | 49,27 | 50,04 | 49,10 | 49,66 | 1,17% | - |