53,350€
-0,02%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 53,36 | 53,59 | 53,14 | 53,37 | 0,02% | - |
| 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% | - |
| 25.07.2025 | 48,68 | 49,28 | 48,37 | 49,08 | 1,06% | 20,00 |
| 24.07.2025 | 48,45 | 48,88 | 48,11 | 48,57 | 0,34% | - |
| 23.07.2025 | 47,51 | 48,60 | 47,51 | 48,40 | 1,12% | - |
| 22.07.2025 | 47,94 | 48,12 | 46,97 | 47,87 | 0,38% | - |
| 21.07.2025 | 48,16 | 48,50 | 47,55 | 47,69 | -1,47% | - |
| 18.07.2025 | 48,57 | 48,62 | 47,90 | 48,40 | -0,47% | - |
| 17.07.2025 | 47,46 | 48,80 | 47,23 | 48,63 | 2,96% | - |
| 16.07.2025 | 47,25 | 47,73 | 46,09 | 47,23 | -0,17% | - |
| 15.07.2025 | 47,29 | 48,29 | 47,29 | 47,31 | -1,19% | - |
| 14.07.2025 | 46,66 | 47,91 | 46,38 | 47,88 | 2,34% | - |
| 11.07.2025 | 47,69 | 48,41 | 46,64 | 46,78 | -1,86% | - |
| 10.07.2025 | 46,71 | 47,88 | 46,44 | 47,67 | 2,02% | - |
| 09.07.2025 | 46,91 | 47,12 | 46,29 | 46,72 | 0,20% | - |
| 08.07.2025 | 47,44 | 47,66 | 46,62 | 46,63 | -1,70% | 9,00 |
| 07.07.2025 | 47,95 | 48,73 | 47,12 | 47,43 | -1,50% | - |
| 04.07.2025 | 48,39 | 48,57 | 48,05 | 48,15 | -0,63% | - |
| 03.07.2025 | 47,99 | 48,63 | 47,41 | 48,46 | 1,08% | - |
| 02.07.2025 | 47,01 | 47,97 | 47,01 | 47,94 | 1,82% | - |
| 01.07.2025 | 46,40 | 48,16 | 45,89 | 47,08 | 1,42% | - |
| 30.06.2025 | 47,84 | 48,12 | 46,29 | 46,42 | -2,65% | - |
| 27.06.2025 | 47,93 | 48,24 | 47,17 | 47,69 | -0,59% | - |
| 26.06.2025 | 47,99 | 48,27 | 44,29 | 47,97 | -0,24% | - |
| 25.06.2025 | 47,69 | 48,28 | 47,42 | 48,09 | 0,78% | - |
| 24.06.2025 | 46,73 | 48,58 | 46,73 | 47,72 | 2,37% | - |
| 23.06.2025 | 46,00 | 46,61 | 45,11 | 46,61 | 1,40% | - |
| 20.06.2025 | 45,88 | 46,69 | 45,81 | 45,97 | 0,20% | - |
| 19.06.2025 | 46,36 | 46,43 | 45,88 | 45,88 | -1,05% | - |
| 18.06.2025 | 45,90 | 46,89 | 45,77 | 46,36 | 0,96% | - |
| 17.06.2025 | 46,63 | 46,63 | 45,73 | 45,92 | -1,47% | - |
| 16.06.2025 | 45,21 | 46,90 | 45,16 | 46,61 | 3,11% | - |
| 13.06.2025 | 46,27 | 46,47 | 44,85 | 45,20 | -2,32% | - |
| 12.06.2025 | 46,53 | 46,53 | 45,13 | 46,28 | -0,71% | - |
| 11.06.2025 | 46,45 | 46,87 | 45,93 | 46,61 | 1,04% | - |
| 10.06.2025 | 46,78 | 47,24 | 45,86 | 46,13 | -1,49% | - |
| 09.06.2025 | 45,96 | 47,01 | 45,81 | 46,83 | 1,77% | - |
| 06.06.2025 | 44,59 | 46,65 | 44,59 | 46,01 | 3,25% | - |
| 05.06.2025 | 43,00 | 44,82 | 42,56 | 44,56 | 3,58% | 113,00 |
| 04.06.2025 | 43,30 | 43,51 | 42,76 | 43,02 | -0,70% | - |
| 03.06.2025 | 42,26 | 43,61 | 42,06 | 43,33 | 2,73% | - |
| 02.06.2025 | 42,84 | 42,84 | 41,46 | 42,18 | -1,47% | - |
| 30.05.2025 | 43,64 | 43,73 | 42,43 | 42,81 | -1,44% | - |
| 29.05.2025 | 43,50 | 44,61 | 42,83 | 43,43 | -0,09% | - |
| 28.05.2025 | 43,96 | 44,21 | 43,39 | 43,47 | -0,89% | - |
| 27.05.2025 | 42,71 | 43,89 | 42,70 | 43,86 | 2,44% | - |
| 26.05.2025 | 42,60 | 43,02 | 42,44 | 42,82 | 0,82% | - |
| 23.05.2025 | 43,35 | 43,35 | 41,80 | 42,47 | -1,93% | - |
| 22.05.2025 | 42,63 | 43,52 | 42,36 | 43,30 | 1,51% | - |
| 21.05.2025 | 44,92 | 44,92 | 42,63 | 42,66 | -4,94% | - |
| 20.05.2025 | 45,65 | 46,11 | 44,64 | 44,87 | -1,53% | 14,00 |
| 19.05.2025 | 46,38 | 46,45 | 45,25 | 45,57 | -3,74% | - |
| 16.05.2025 | 47,76 | 48,02 | 47,17 | 47,34 | -0,96% | - |
| 15.05.2025 | 48,56 | 48,56 | 47,59 | 47,80 | -1,58% | - |
| 14.05.2025 | 48,91 | 49,00 | 48,08 | 48,56 | -0,11% | - |
| 13.05.2025 | 48,75 | 49,19 | 48,24 | 48,62 | -0,22% | - |
| 12.05.2025 | 44,75 | 49,34 | 44,75 | 48,72 | 8,98% | 309,00 |
| 09.05.2025 | 44,85 | 45,24 | 44,41 | 44,71 | -0,38% | - |
| 08.05.2025 | 43,12 | 45,47 | 43,11 | 44,88 | 4,09% | - |
| 07.05.2025 | 42,71 | 43,43 | 42,37 | 43,11 | 1,78% | - |
| 06.05.2025 | 43,09 | 43,09 | 41,92 | 42,36 | -1,72% | 12,00 |
| 05.05.2025 | 43,59 | 43,93 | 42,60 | 43,10 | -1,08% | 12,00 |
| 02.05.2025 | 41,39 | 43,88 | 41,34 | 43,57 | 5,64% | - |
| 30.04.2025 | 41,33 | 41,54 | 39,67 | 41,24 | -0,30% | - |
| 29.04.2025 | 41,13 | 41,75 | 40,25 | 41,37 | 0,56% | - |
| 28.04.2025 | 41,03 | 41,76 | 40,66 | 41,14 | -0,16% | - |
| 25.04.2025 | 41,02 | 41,59 | 40,88 | 41,20 | 0,34% | - |
| 24.04.2025 | 39,98 | 41,25 | 39,41 | 41,06 | 2,56% | - |
| 23.04.2025 | 38,01 | 41,92 | 38,01 | 40,04 | 5,47% | - |
| 22.04.2025 | 35,99 | 38,15 | 35,96 | 37,96 | 0,94% | - |
| 17.04.2025 | 37,36 | 38,55 | 36,95 | 37,61 | 0,51% | - |
| 16.04.2025 | 38,75 | 39,01 | 36,97 | 37,42 | -4,42% | - |
| 15.04.2025 | 38,57 | 40,02 | 38,42 | 39,15 | 1,19% | - |
| 14.04.2025 | 38,10 | 39,40 | 37,56 | 38,69 | 2,72% | 580,00 |
| 11.04.2025 | 37,69 | 38,21 | 36,20 | 37,66 | -0,61% | - |
| 10.04.2025 | 42,89 | 43,14 | 37,08 | 37,89 | -12,17% | - |
| 09.04.2025 | 38,46 | 44,05 | 36,10 | 43,14 | 15,16% | - |
| 08.04.2025 | 38,95 | 41,08 | 36,82 | 37,46 | -2,98% | - |
| 07.04.2025 | 39,37 | 39,38 | 35,94 | 38,61 | -1,83% | 431,00 |
| 04.04.2025 | 43,39 | 43,39 | 37,95 | 39,33 | -9,58% | - |
| 03.04.2025 | 49,54 | 50,81 | 43,38 | 43,50 | -14,53% | - |