37,855€
-0,09%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 37,69 | 38,21 | 36,20 | 37,85 | -0,11% | - |
| 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% | - |
| 02.04.2025 | 49,55 | 51,12 | 48,05 | 50,89 | 2,59% | - |
| 01.04.2025 | 49,54 | 49,68 | 48,00 | 49,61 | 0,18% | - |
| 31.03.2025 | 48,20 | 49,73 | 46,89 | 49,52 | 2,90% | - |
| 28.03.2025 | 50,39 | 50,41 | 47,99 | 48,12 | -4,37% | - |
| 27.03.2025 | 53,40 | 54,26 | 49,19 | 50,32 | -3,97% | - |
| 26.03.2025 | 57,56 | 57,83 | 52,40 | 52,40 | -8,60% | - |
| 25.03.2025 | 57,56 | 57,99 | 56,84 | 57,33 | -0,74% | - |
| 24.03.2025 | 54,61 | 58,60 | 54,61 | 57,76 | 5,25% | - |
| 21.03.2025 | 54,65 | 55,21 | 53,76 | 54,88 | 0,79% | - |
| 20.03.2025 | 54,39 | 55,32 | 53,88 | 54,45 | 0,11% | - |
| 19.03.2025 | 53,58 | 55,05 | 52,40 | 54,39 | 2,66% | - |
| 18.03.2025 | 52,73 | 53,67 | 52,46 | 52,98 | 0,44% | - |
| 17.03.2025 | 51,58 | 53,02 | 51,02 | 52,75 | 1,87% | 387,00 |
| 14.03.2025 | 50,03 | 51,94 | 49,94 | 51,78 | 3,50% | - |
| 13.03.2025 | 50,00 | 50,80 | 49,19 | 50,03 | -0,75% | - |
| 12.03.2025 | 49,86 | 51,52 | 49,86 | 50,41 | 1,24% | - |
| 11.03.2025 | 49,52 | 50,72 | 48,49 | 49,80 | 0,76% | - |
| 10.03.2025 | 51,94 | 51,94 | 48,60 | 49,42 | -4,67% | - |
| 07.03.2025 | 53,50 | 53,75 | 50,56 | 51,84 | -2,96% | - |
| 06.03.2025 | 56,41 | 56,41 | 53,08 | 53,42 | -5,28% | 17,00 |
| 05.03.2025 | 56,91 | 57,15 | 55,57 | 56,40 | -0,84% | - |
| 04.03.2025 | 60,81 | 60,96 | 55,63 | 56,88 | -6,62% | 71,00 |
| 03.03.2025 | 63,82 | 63,91 | 60,83 | 60,91 | -4,41% | 10,00 |
| 28.02.2025 | 62,39 | 63,83 | 62,07 | 63,72 | 2,18% | - |
| 27.02.2025 | 62,73 | 64,02 | 62,22 | 62,36 | -0,57% | - |
| 26.02.2025 | 61,64 | 63,25 | 61,64 | 62,72 | 1,85% | - |
| 25.02.2025 | 62,27 | 62,51 | 60,60 | 61,58 | -1,14% | - |
| 24.02.2025 | 62,73 | 63,18 | 60,74 | 62,29 | -0,51% | - |
| 21.02.2025 | 63,44 | 64,34 | 62,10 | 62,61 | -1,49% | 279,00 |
| 20.02.2025 | 66,69 | 66,69 | 63,04 | 63,56 | -4,62% | - |
| 19.02.2025 | 68,79 | 69,03 | 66,30 | 66,64 | -3,11% | - |
| 18.02.2025 | 68,21 | 69,01 | 67,79 | 68,78 | 0,22% | - |
| 17.02.2025 | 68,21 | 69,05 | 68,14 | 68,63 | 0,82% | - |
| 14.02.2025 | 67,49 | 68,80 | 66,44 | 68,07 | 0,44% | - |
| 13.02.2025 | 68,17 | 68,83 | 67,42 | 67,77 | -0,34% | - |
| 12.02.2025 | 69,42 | 69,59 | 67,04 | 68,00 | -1,83% | - |
| 11.02.2025 | 71,36 | 71,52 | 68,95 | 69,27 | -2,49% | 8,00 |
| 10.02.2025 | 72,19 | 73,08 | 70,71 | 71,04 | -1,73% | - |
| 07.02.2025 | 73,68 | 74,18 | 72,13 | 72,29 | -1,62% | 30,00 |
| 06.02.2025 | 72,41 | 74,10 | 72,06 | 73,48 | 1,35% | - |
| 05.02.2025 | 72,00 | 72,74 | 71,06 | 72,50 | 0,69% | - |
| 04.02.2025 | 73,70 | 73,70 | 71,12 | 72,00 | -0,61% | - |
| 03.02.2025 | 73,56 | 74,36 | 71,28 | 72,44 | -2,29% | - |
| 31.01.2025 | 74,27 | 75,01 | 73,52 | 74,14 | 0,14% | - |
| 30.01.2025 | 72,65 | 74,58 | 72,65 | 74,04 | 1,58% | - |
| 29.01.2025 | 73,16 | 74,71 | 72,81 | 72,89 | -0,26% | - |
| 28.01.2025 | 71,38 | 73,15 | 71,10 | 73,08 | 2,27% | - |
| 27.01.2025 | 72,57 | 72,71 | 70,37 | 71,46 | -1,52% | - |
| 24.01.2025 | 72,81 | 72,82 | 71,88 | 72,56 | -0,30% | - |
| 23.01.2025 | 73,84 | 74,06 | 72,59 | 72,78 | -1,44% | 25,00 |
| 22.01.2025 | 74,67 | 75,52 | 73,37 | 73,84 | -1,31% | - |
| 21.01.2025 | 73,72 | 75,04 | 73,25 | 74,82 | 1,49% | 70,00 |
| 20.01.2025 | 73,12 | 73,83 | 73,09 | 73,72 | -0,03% | - |
| 17.01.2025 | 72,27 | 73,97 | 72,27 | 73,74 | 2,02% | 50,00 |
| 16.01.2025 | 71,72 | 73,81 | 71,72 | 72,28 | 0,04% | 60,00 |
| 15.01.2025 | 69,58 | 72,93 | 69,40 | 72,25 | 4,15% | 15,00 |
| 14.01.2025 | 69,56 | 70,36 | 69,14 | 69,37 | -0,06% | 100,00 |
| 13.01.2025 | 69,30 | 69,90 | 67,99 | 69,41 | -0,47% | 86,00 |
| 10.01.2025 | 77,82 | 78,02 | 68,54 | 69,74 | -10,37% | - |
| 09.01.2025 | 75,60 | 77,87 | 75,60 | 77,81 | 0,21% | - |
| 08.01.2025 | 77,04 | 78,40 | 76,50 | 77,65 | 0,86% | - |
| 07.01.2025 | 78,27 | 78,85 | 75,34 | 76,99 | -1,53% | 3,00 |
| 06.01.2025 | 78,75 | 79,57 | 77,90 | 78,19 | -0,56% | 8,00 |
| 03.01.2025 | 76,93 | 78,91 | 76,72 | 78,63 | 2,10% | 68,00 |
| 02.01.2025 | 75,42 | 77,81 | 75,26 | 77,01 | 2,89% | - |
| 30.12.2024 | 75,64 | 75,64 | 74,77 | 74,85 | -0,23% | - |
| 27.12.2024 | 74,51 | 77,11 | 74,51 | 75,02 | 0,60% | - |
| 23.12.2024 | 73,08 | 74,61 | 72,95 | 74,57 | 2,12% | - |
| 20.12.2024 | 72,64 | 74,04 | 71,69 | 73,02 | 0,69% | 105,00 |
| 19.12.2024 | 74,77 | 75,49 | 72,48 | 72,52 | -1,04% | - |
| 18.12.2024 | 75,48 | 76,65 | 73,05 | 73,28 | -3,04% | - |
| 17.12.2024 | 77,56 | 78,87 | 75,16 | 75,58 | -2,55% | - |
| 16.12.2024 | 77,04 | 78,05 | 76,67 | 77,56 | 0,67% | 3,00 |
| 13.12.2024 | 77,28 | 77,92 | 76,60 | 77,04 | -0,54% | - |
| 12.12.2024 | 76,47 | 77,81 | 76,03 | 77,46 | 1,29% | - |
| 11.12.2024 | 74,75 | 76,69 | 74,42 | 76,47 | 2,31% | - |
| 10.12.2024 | 75,34 | 75,87 | 74,27 | 74,74 | -0,82% | - |
| 09.12.2024 | 73,80 | 76,45 | 73,80 | 75,36 | 1,84% | 50,00 |
| 06.12.2024 | 73,32 | 74,20 | 73,06 | 74,00 | 0,94% | - |
| 05.12.2024 | 73,60 | 74,39 | 72,68 | 73,31 | -0,18% | - |
| 04.12.2024 | 74,17 | 74,83 | 72,75 | 73,44 | -1,01% | - |
| 03.12.2024 | 74,57 | 75,05 | 73,80 | 74,19 | -0,54% | - |
| 02.12.2024 | 74,81 | 76,23 | 74,41 | 74,59 | -0,40% | - |
| 29.11.2024 | 74,33 | 78,68 | 73,87 | 74,89 | 0,75% | - |
| 28.11.2024 | 74,73 | 75,03 | 74,28 | 74,33 | -0,54% | 3,00 |
| 27.11.2024 | 75,74 | 76,17 | 74,56 | 74,73 | -1,28% | - |
| 26.11.2024 | 75,74 | 76,80 | 74,72 | 75,70 | -0,16% | - |
| 25.11.2024 | 75,44 | 76,47 | 75,01 | 75,82 | 0,72% | 6,00 |
| 22.11.2024 | 73,48 | 75,61 | 73,23 | 75,28 | 2,73% | - |
| 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 |