73,870€
0,81%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,48 | 74,22 | 73,23 | 73,93 | 0,89% | - |
| 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% | - |
| 12.09.2024 | 51,24 | 52,08 | 50,84 | 52,00 | 1,40% | - |
| 11.09.2024 | 51,10 | 51,30 | 50,29 | 51,28 | 0,33% | - |
| 10.09.2024 | 51,52 | 51,69 | 50,36 | 51,11 | -0,72% | - |
| 09.09.2024 | 50,59 | 52,04 | 50,59 | 51,48 | 1,92% | - |
| 06.09.2024 | 52,01 | 52,53 | 50,45 | 50,51 | -2,83% | - |
| 05.09.2024 | 52,07 | 52,60 | 51,57 | 51,98 | -0,17% | - |
| 04.09.2024 | 51,86 | 52,68 | 51,51 | 52,07 | 0,29% | - |
| 03.09.2024 | 54,25 | 54,27 | 51,60 | 51,92 | -4,29% | - |
| 02.09.2024 | 54,27 | 54,27 | 54,02 | 54,25 | 0,18% | - |
| 30.08.2024 | 53,36 | 54,25 | 53,04 | 54,15 | 1,44% | - |
| 29.08.2024 | 52,33 | 53,62 | 52,19 | 53,38 | 1,89% | - |
| 28.08.2024 | 52,53 | 52,96 | 52,19 | 52,39 | 0,00% | - |
| 27.08.2024 | 52,23 | 52,71 | 52,00 | 52,39 | 0,46% | - |
| 26.08.2024 | 52,71 | 53,28 | 52,06 | 52,15 | -0,99% | - |
| 23.08.2024 | 51,66 | 52,77 | 51,30 | 52,67 | 2,07% | - |
| 22.08.2024 | 51,56 | 52,03 | 51,46 | 51,60 | 0,04% | - |
| 21.08.2024 | 51,32 | 51,78 | 50,23 | 51,58 | 0,59% | - |
| 20.08.2024 | 51,90 | 52,07 | 51,08 | 51,28 | -1,00% | - |
| 19.08.2024 | 52,27 | 52,27 | 51,70 | 51,80 | -0,67% | - |
| 16.08.2024 | 52,07 | 52,47 | 51,80 | 52,15 | 0,23% | - |
| 15.08.2024 | 51,78 | 53,05 | 51,65 | 52,03 | 0,19% | - |
| 14.08.2024 | 50,67 | 52,24 | 50,30 | 51,93 | 2,61% | - |
| 13.08.2024 | 50,29 | 51,05 | 49,98 | 50,61 | 0,73% | - |
| 12.08.2024 | 50,55 | 51,06 | 50,02 | 50,25 | -0,72% | - |
| 09.08.2024 | 50,88 | 50,99 | 50,53 | 50,61 | -0,49% | - |
| 08.08.2024 | 49,28 | 51,02 | 48,98 | 50,86 | 3,12% | - |
| 07.08.2024 | 49,52 | 50,87 | 49,24 | 49,32 | -0,43% | - |
| 06.08.2024 | 48,45 | 49,95 | 48,05 | 49,54 | 2,25% | - |
| 05.08.2024 | 49,70 | 49,70 | 46,18 | 48,45 | -2,49% | 200,00 |
| 02.08.2024 | 52,31 | 52,31 | 49,36 | 49,68 | -5,14% | - |
| 01.08.2024 | 54,16 | 54,94 | 51,68 | 52,37 | -2,91% | - |
| 31.07.2024 | 53,30 | 54,59 | 53,18 | 53,94 | 0,94% | 870,00 |
| 30.07.2024 | 52,81 | 53,87 | 52,74 | 53,44 | 1,35% | - |
| 29.07.2024 | 52,47 | 53,34 | 52,46 | 52,73 | 0,69% | - |
| 26.07.2024 | 51,82 | 52,91 | 51,82 | 52,37 | 1,02% | - |
| 25.07.2024 | 50,37 | 52,47 | 50,22 | 51,84 | 2,89% | - |
| 24.07.2024 | 51,44 | 51,52 | 50,34 | 50,39 | -1,94% | - |
| 23.07.2024 | 50,39 | 51,89 | 50,20 | 51,38 | 1,88% | - |
| 22.07.2024 | 50,03 | 50,61 | 49,61 | 50,43 | 0,68% | - |
| 19.07.2024 | 50,35 | 50,54 | 49,92 | 50,09 | -0,52% | - |
| 18.07.2024 | 50,73 | 51,84 | 50,28 | 50,35 | -1,70% | 450,00 |
| 17.07.2024 | 52,03 | 52,27 | 51,00 | 51,22 | -1,56% | - |
| 16.07.2024 | 50,47 | 52,44 | 50,36 | 52,03 | 3,11% | - |
| 15.07.2024 | 49,30 | 50,77 | 49,30 | 50,46 | 1,91% | - |
| 12.07.2024 | 49,18 | 49,92 | 48,95 | 49,52 | 0,44% | - |
| 11.07.2024 | 48,54 | 49,41 | 48,19 | 49,30 | 1,52% | - |
| 10.07.2024 | 47,62 | 48,59 | 47,47 | 48,56 | 1,97% | - |
| 09.07.2024 | 47,12 | 47,93 | 46,95 | 47,62 | 0,91% | - |
| 08.07.2024 | 46,82 | 47,40 | 46,70 | 47,19 | 0,84% | - |