42,060€
-2,31%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 43,18 | 43,30 | 42,20 | 42,20 | -1,99% | - |
| 11.11.2026 | 43,05 | 43,79 | 42,87 | 43,06 | 0,56% | - |
| 10.11.2026 | 43,84 | 44,43 | 42,55 | 42,82 | -2,81% | - |
| 09.11.2026 | 42,52 | 44,63 | 42,41 | 44,06 | 3,84% | - |
| 06.11.2026 | 43,32 | 43,96 | 42,36 | 42,43 | -2,33% | 12,00 |
| 05.11.2026 | 45,63 | 46,29 | 42,84 | 43,44 | -4,66% | - |
| 04.11.2026 | 43,43 | 46,22 | 43,23 | 45,56 | 5,09% | - |
| 03.11.2026 | 43,13 | 43,61 | 42,42 | 43,36 | 0,78% | - |
| 02.11.2026 | 41,44 | 43,59 | 41,10 | 43,02 | 3,89% | 3.544,00 |
| 30.10.2026 | 43,59 | 43,60 | 40,76 | 41,41 | -5,34% | - |
| 29.10.2026 | 42,59 | 44,21 | 42,32 | 43,75 | 3,22% | - |
| 28.10.2026 | 41,54 | 42,66 | 41,25 | 42,38 | 2,22% | - |
| 27.10.2026 | 40,49 | 41,71 | 40,49 | 41,46 | 2,42% | 35,00 |
| 26.10.2026 | 40,11 | 41,07 | 39,90 | 40,48 | 2,29% | - |
| 23.10.2026 | 40,69 | 40,69 | 39,56 | 39,58 | -2,57% | - |
| 22.10.2026 | 39,99 | 40,71 | 39,29 | 40,62 | 1,55% | - |
| 21.10.2026 | 40,00 | 40,64 | 39,68 | 40,00 | 0,10% | - |
| 20.10.2026 | 38,82 | 40,81 | 38,71 | 39,96 | 2,26% | - |
| 19.10.2026 | 39,99 | 40,10 | 38,09 | 39,08 | -2,03% | - |
| 16.10.2026 | 39,75 | 40,45 | 39,59 | 39,89 | -0,09% | - |
| 15.10.2026 | 39,36 | 40,08 | 38,70 | 39,92 | 1,66% | - |
| 14.10.2026 | 40,08 | 40,57 | 38,90 | 39,27 | -2,28% | - |
| 13.10.2026 | 40,33 | 40,98 | 39,57 | 40,19 | -0,37% | - |
| 12.10.2026 | 39,63 | 40,65 | 39,47 | 40,34 | 1,73% | - |
| 09.10.2026 | 39,47 | 40,06 | 39,36 | 39,65 | 0,46% | - |
| 08.10.2026 | 39,36 | 39,80 | 38,79 | 39,47 | 0,01% | - |
| 07.10.2026 | 39,90 | 40,24 | 38,40 | 39,47 | -1,77% | - |
| 06.10.2026 | 40,98 | 41,09 | 40,18 | 40,18 | -2,51% | - |
| 05.10.2026 | 40,88 | 41,45 | 40,31 | 41,21 | 0,99% | - |
| 02.10.2026 | 40,25 | 41,38 | 40,18 | 40,81 | 1,61% | - |
| 01.10.2026 | 40,20 | 41,02 | 39,11 | 40,16 | -0,53% | 3.426,00 |
| 30.09.2026 | 41,00 | 41,26 | 39,99 | 40,38 | -2,11% | 1,00 |
| 29.09.2026 | 40,57 | 42,25 | 40,45 | 41,25 | -0,63% | - |
| 28.09.2026 | 41,86 | 42,47 | 41,01 | 41,51 | -0,65% | - |
| 25.09.2026 | 40,63 | 41,82 | 40,53 | 41,78 | 3,02% | 10,00 |
| 24.09.2026 | 41,30 | 41,37 | 39,65 | 40,55 | -2,03% | - |
| 23.09.2026 | 41,47 | 41,69 | 40,85 | 41,39 | -0,55% | - |
| 22.09.2026 | 41,69 | 42,29 | 40,54 | 41,62 | -0,31% | - |
| 21.09.2026 | 41,89 | 42,37 | 41,58 | 41,75 | 0,81% | - |
| 18.09.2026 | 41,72 | 42,03 | 41,02 | 41,42 | -0,42% | - |
| 17.09.2026 | 41,36 | 42,57 | 41,21 | 41,59 | 0,41% | - |
| 16.09.2026 | 42,21 | 43,08 | 40,67 | 41,42 | -1,99% | - |
| 15.09.2026 | 43,43 | 43,52 | 41,67 | 42,26 | -2,05% | - |
| 14.09.2026 | 44,83 | 45,26 | 42,61 | 43,15 | -4,13% | - |
| 11.09.2026 | 46,45 | 47,21 | 44,64 | 45,01 | -2,72% | - |
| 10.09.2026 | 47,47 | 47,90 | 46,04 | 46,27 | -2,84% | - |
| 09.09.2026 | 47,91 | 48,04 | 46,65 | 47,62 | -0,16% | - |
| 08.09.2026 | 47,32 | 48,05 | 46,92 | 47,69 | 0,77% | - |
| 07.09.2026 | 47,64 | 47,64 | 47,26 | 47,33 | -0,89% | - |
| 04.09.2026 | 46,68 | 48,29 | 46,54 | 47,75 | 3,09% | - |
| 03.09.2026 | 45,63 | 47,10 | 45,63 | 46,32 | 1,58% | - |
| 02.09.2026 | 44,85 | 45,99 | 44,70 | 45,60 | 0,95% | - |
| 01.09.2026 | 45,19 | 45,89 | 44,28 | 45,17 | 0,39% | 1,00 |
| 31.08.2026 | 45,72 | 45,86 | 44,78 | 45,00 | -1,91% | - |
| 28.08.2026 | 45,49 | 46,31 | 45,25 | 45,87 | 0,56% | - |
| 27.08.2026 | 45,48 | 45,98 | 45,29 | 45,62 | 0,14% | - |
| 26.08.2026 | 44,98 | 45,95 | 44,35 | 45,55 | 1,74% | - |
| 25.08.2026 | 44,58 | 45,00 | 43,78 | 44,77 | 0,39% | - |
| 24.08.2026 | 44,90 | 45,33 | 44,39 | 44,60 | -0,62% | - |
| 21.08.2026 | 44,33 | 45,11 | 44,29 | 44,88 | 0,97% | - |
| 20.08.2026 | 45,72 | 45,91 | 44,21 | 44,45 | -2,82% | 22,00 |
| 19.08.2026 | 46,52 | 46,80 | 45,56 | 45,74 | -1,71% | - |
| 18.08.2026 | 46,71 | 46,82 | 45,47 | 46,53 | -1,08% | - |
| 17.08.2026 | 47,76 | 47,76 | 46,73 | 47,04 | -1,56% | - |
| 14.08.2026 | 48,37 | 48,89 | 47,42 | 47,79 | -1,52% | - |
| 13.08.2026 | 47,61 | 48,68 | 47,49 | 48,53 | 1,63% | 8,00 |
| 12.08.2026 | 47,65 | 48,17 | 47,45 | 47,75 | 0,03% | - |
| 11.08.2026 | 47,84 | 48,93 | 47,48 | 47,73 | -0,41% | - |
| 10.08.2026 | 48,98 | 49,11 | 47,69 | 47,93 | -1,82% | - |
| 07.08.2026 | 49,03 | 49,27 | 48,44 | 48,82 | -0,19% | 9,00 |
| 06.08.2026 | 48,91 | 49,57 | 48,08 | 48,91 | -0,47% | - |
| 05.08.2026 | 48,48 | 49,48 | 48,43 | 49,14 | 0,83% | - |
| 04.08.2026 | 48,49 | 49,30 | 46,50 | 48,74 | 0,56% | 9,00 |
| 03.08.2026 | 47,60 | 48,57 | 47,42 | 48,47 | 2,15% | 2.299,00 |
| 31.07.2026 | 48,11 | 48,32 | 45,06 | 47,45 | -1,02% | - |
| 30.07.2026 | 47,64 | 48,75 | 46,97 | 47,94 | 0,58% | - |
| 29.07.2026 | 50,22 | 50,51 | 47,57 | 47,66 | -5,14% | - |
| 28.07.2026 | 49,48 | 50,71 | 48,30 | 50,24 | 2,00% | - |
| 27.07.2026 | 49,13 | 50,72 | 48,52 | 49,26 | 0,75% | - |
| 24.07.2026 | 48,78 | 49,39 | 48,38 | 48,89 | 0,39% | - |
| 23.07.2026 | 49,04 | 49,05 | 48,12 | 48,70 | -0,72% | - |
| 22.07.2026 | 49,71 | 50,08 | 48,62 | 49,06 | -0,79% | - |
| 21.07.2026 | 48,47 | 49,71 | 48,38 | 49,45 | 2,59% | - |
| 20.07.2026 | 47,97 | 48,76 | 47,81 | 48,20 | 0,26% | - |
| 17.07.2026 | 48,41 | 49,65 | 46,47 | 48,07 | -1,02% | - |
| 16.07.2026 | 49,88 | 50,06 | 48,29 | 48,57 | -2,44% | - |
| 15.07.2026 | 47,28 | 49,88 | 47,15 | 49,78 | 5,22% | - |
| 14.07.2026 | 46,02 | 47,56 | 45,90 | 47,31 | 2,47% | - |
| 13.07.2026 | 45,63 | 46,18 | 45,07 | 46,17 | 0,79% | - |
| 10.07.2026 | 45,93 | 46,72 | 45,66 | 45,81 | -0,48% | - |
| 09.07.2026 | 44,71 | 46,70 | 44,61 | 46,03 | 3,09% | - |
| 08.07.2026 | 46,33 | 46,33 | 44,22 | 44,65 | -4,04% | - |
| 07.07.2026 | 47,92 | 48,22 | 45,70 | 46,53 | -1,92% | - |
| 06.07.2026 | 45,99 | 47,80 | 45,96 | 47,44 | 3,21% | - |
| 03.07.2026 | 45,92 | 46,08 | 45,76 | 45,97 | 0,14% | - |
| 02.07.2026 | 44,86 | 47,00 | 44,86 | 45,90 | 2,28% | 30,00 |
| 01.07.2026 | 43,80 | 45,55 | 43,63 | 44,88 | 1,85% | 1.732,00 |
| 30.06.2026 | 42,90 | 44,34 | 42,48 | 44,06 | 3,19% | - |
| 29.06.2026 | 43,13 | 43,45 | 40,85 | 42,70 | -0,01% | - |
| 26.06.2026 | 46,02 | 46,50 | 42,71 | 42,71 | -6,06% | - |