37,490€
-7,63%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 41,51 | 41,72 | 36,56 | 37,36 | -7,96% | 12,00 |
| 26.02.2026 | 42,92 | 44,12 | 39,00 | 40,59 | -5,53% | - |
| 25.02.2026 | 42,72 | 43,37 | 42,28 | 42,96 | 0,61% | - |
| 24.02.2026 | 42,86 | 43,76 | 42,51 | 42,70 | 0,07% | - |
| 23.02.2026 | 45,30 | 45,30 | 42,08 | 42,67 | -5,07% | - |
| 20.02.2026 | 45,29 | 45,59 | 43,99 | 44,95 | -0,28% | - |
| 19.02.2026 | 45,41 | 45,73 | 44,31 | 45,08 | -0,87% | - |
| 18.02.2026 | 43,84 | 46,37 | 43,84 | 45,47 | 3,64% | - |
| 17.02.2026 | 44,90 | 45,49 | 43,70 | 43,88 | -3,34% | - |
| 16.02.2026 | 45,26 | 45,52 | 45,26 | 45,39 | -0,02% | - |
| 13.02.2026 | 46,08 | 46,27 | 45,36 | 45,40 | -0,26% | - |
| 12.02.2026 | 48,02 | 49,13 | 44,69 | 45,52 | -6,60% | - |
| 11.02.2026 | 49,94 | 51,06 | 48,35 | 48,74 | -3,07% | 90,00 |
| 10.02.2026 | 50,37 | 51,62 | 49,46 | 50,28 | -1,16% | - |
| 09.02.2026 | 49,80 | 51,11 | 49,25 | 50,87 | 2,13% | - |
| 06.02.2026 | 47,97 | 50,46 | 47,44 | 49,81 | 4,11% | - |
| 05.02.2026 | 49,88 | 50,06 | 47,64 | 47,85 | -4,29% | 88,00 |
| 04.02.2026 | 48,59 | 50,08 | 48,59 | 49,99 | 1,96% | - |
| 03.02.2026 | 51,25 | 51,55 | 48,17 | 49,03 | -4,98% | - |
| 02.02.2026 | 51,49 | 52,37 | 51,04 | 51,60 | -0,27% | - |
| 30.01.2026 | 50,97 | 52,12 | 50,58 | 51,74 | 1,61% | - |
| 29.01.2026 | 51,85 | 52,59 | 50,33 | 50,92 | -1,83% | - |
| 28.01.2026 | 52,28 | 52,52 | 51,18 | 51,87 | -0,23% | - |
| 27.01.2026 | 52,84 | 53,08 | 51,85 | 51,99 | -2,02% | - |
| 26.01.2026 | 52,70 | 53,67 | 52,43 | 53,06 | 0,49% | - |
| 23.01.2026 | 53,90 | 54,20 | 52,03 | 52,80 | -2,19% | - |
| 22.01.2026 | 53,63 | 54,03 | 53,00 | 53,98 | 0,97% | 62,00 |
| 21.01.2026 | 52,45 | 54,23 | 51,77 | 53,46 | 2,79% | - |
| 20.01.2026 | 54,06 | 54,06 | 51,86 | 52,01 | -3,77% | - |
| 19.01.2026 | 54,13 | 54,62 | 54,01 | 54,05 | -1,39% | - |
| 16.01.2026 | 55,17 | 55,67 | 54,61 | 54,81 | -0,76% | - |
| 15.01.2026 | 53,68 | 55,24 | 53,48 | 55,23 | 2,60% | - |
| 14.01.2026 | 53,36 | 53,93 | 52,27 | 53,83 | 1,03% | - |
| 13.01.2026 | 53,98 | 54,53 | 53,16 | 53,28 | -0,37% | - |
| 12.01.2026 | 53,52 | 53,60 | 52,29 | 53,48 | -0,22% | - |
| 09.01.2026 | 52,68 | 53,92 | 52,35 | 53,60 | 1,36% | 150,00 |
| 08.01.2026 | 53,69 | 54,40 | 51,01 | 52,88 | -4,39% | - |
| 07.01.2026 | 56,02 | 56,96 | 55,02 | 55,31 | -2,07% | 150,00 |
| 06.01.2026 | 55,00 | 56,48 | 54,79 | 56,48 | 2,56% | 4,00 |
| 05.01.2026 | 54,44 | 56,95 | 54,11 | 55,07 | 1,44% | 50,00 |
| 02.01.2026 | 52,74 | 54,51 | 52,74 | 54,29 | 1,93% | - |
| 30.12.2025 | 53,88 | 54,08 | 53,07 | 53,26 | -0,26% | - |
| 29.12.2025 | 54,37 | 55,20 | 53,33 | 53,40 | -1,20% | 31,00 |
| 23.12.2025 | 53,72 | 54,81 | 53,58 | 54,05 | 0,63% | - |
| 22.12.2025 | 52,90 | 53,89 | 52,73 | 53,71 | 1,53% | - |
| 19.12.2025 | 52,82 | 53,30 | 52,57 | 52,90 | 0,61% | - |
| 18.12.2025 | 51,43 | 53,30 | 51,43 | 52,58 | 1,37% | - |
| 17.12.2025 | 52,23 | 53,20 | 51,34 | 51,87 | -0,27% | - |
| 16.12.2025 | 51,89 | 52,43 | 51,41 | 52,01 | -0,74% | - |
| 15.12.2025 | 52,80 | 53,43 | 52,02 | 52,40 | -0,51% | - |
| 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% | - |