46,825€
0,48%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 46,43 | 47,56 | 46,34 | 46,86 | 0,56% | - |
| 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% | - |
| 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% | - |