47,970€
0,60%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 47,84 | 48,03 | 47,75 | 47,97 | 0,60% | - |
| 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% | - |
| 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% | - |