43,885€
0,75%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 43,93 | 43,95 | 43,83 | 43,84 | 0,64% | - |
| 07.05.2026 | 44,05 | 44,24 | 43,23 | 43,56 | -1,03% | - |
| 06.05.2026 | 42,81 | 44,45 | 42,66 | 44,02 | 2,04% | - |
| 05.05.2026 | 41,81 | 43,17 | 41,42 | 43,14 | 3,74% | - |
| 04.05.2026 | 42,05 | 43,31 | 41,38 | 41,58 | 1,22% | 195,00 |
| 30.04.2026 | 40,68 | 41,36 | 40,33 | 41,08 | 0,98% | - |
| 29.04.2026 | 40,87 | 41,52 | 40,02 | 40,68 | -0,90% | 5,00 |
| 28.04.2026 | 40,87 | 41,59 | 40,55 | 41,05 | 0,43% | - |
| 27.04.2026 | 40,49 | 41,66 | 40,30 | 40,88 | 0,89% | - |
| 24.04.2026 | 39,11 | 41,59 | 38,65 | 40,52 | 3,88% | - |
| 23.04.2026 | 40,18 | 40,21 | 38,55 | 39,00 | -2,66% | - |
| 22.04.2026 | 40,56 | 41,30 | 39,93 | 40,07 | -1,86% | - |
| 21.04.2026 | 40,40 | 41,38 | 40,40 | 40,83 | 1,05% | - |
| 20.04.2026 | 40,94 | 40,94 | 40,14 | 40,40 | -1,45% | - |
| 17.04.2026 | 39,52 | 41,95 | 39,52 | 41,00 | 3,54% | - |
| 16.04.2026 | 39,62 | 40,04 | 39,11 | 39,60 | -1,00% | - |
| 15.04.2026 | 39,84 | 40,66 | 39,59 | 40,00 | 0,11% | - |
| 14.04.2026 | 39,33 | 40,19 | 39,08 | 39,95 | 1,46% | - |
| 13.04.2026 | 39,03 | 39,45 | 38,28 | 39,38 | 1,10% | - |
| 10.04.2026 | 38,68 | 39,18 | 38,27 | 38,95 | 1,18% | - |
| 09.04.2026 | 37,52 | 38,58 | 36,92 | 38,49 | 2,89% | 50,00 |
| 08.04.2026 | 36,01 | 38,55 | 36,01 | 37,41 | 3,17% | 35,00 |
| 07.04.2026 | 36,26 | 36,67 | 35,64 | 36,26 | 0,42% | 20,00 |
| 02.04.2026 | 35,68 | 36,63 | 34,58 | 36,11 | 1,29% | - |
| 01.04.2026 | 35,72 | 36,46 | 35,56 | 35,65 | -0,42% | 111,00 |
| 31.03.2026 | 34,58 | 36,09 | 34,54 | 35,80 | 3,81% | - |
| 30.03.2026 | 34,63 | 35,61 | 34,29 | 34,49 | 0,39% | - |
| 27.03.2026 | 34,92 | 35,26 | 34,12 | 34,35 | -1,52% | - |
| 26.03.2026 | 34,14 | 35,10 | 33,47 | 34,88 | 1,68% | - |
| 25.03.2026 | 35,13 | 36,00 | 33,64 | 34,31 | -2,75% | - |
| 24.03.2026 | 34,03 | 38,28 | 34,01 | 35,28 | 3,05% | 320,00 |
| 23.03.2026 | 33,60 | 34,90 | 32,54 | 34,23 | 4,34% | - |
| 20.03.2026 | 33,06 | 33,49 | 32,40 | 32,81 | -1,23% | - |
| 19.03.2026 | 33,19 | 33,22 | 32,35 | 33,22 | 0,54% | - |
| 18.03.2026 | 33,01 | 33,80 | 32,82 | 33,04 | -0,17% | - |
| 17.03.2026 | 31,98 | 33,64 | 31,61 | 33,09 | 3,45% | - |
| 16.03.2026 | 31,86 | 33,10 | 31,82 | 31,99 | 0,82% | - |
| 13.03.2026 | 31,05 | 32,36 | 31,05 | 31,73 | 1,46% | - |
| 12.03.2026 | 33,45 | 33,45 | 30,99 | 31,27 | -5,76% | 650,00 |
| 11.03.2026 | 33,38 | 33,59 | 32,05 | 33,18 | -0,88% | - |
| 10.03.2026 | 32,53 | 33,78 | 32,45 | 33,48 | 1,92% | - |
| 09.03.2026 | 31,78 | 33,24 | 30,89 | 32,85 | -1,38% | 24,00 |
| 06.03.2026 | 38,25 | 38,43 | 33,31 | 33,31 | -11,82% | 14,00 |
| 05.03.2026 | 38,70 | 38,70 | 37,53 | 37,77 | -2,04% | - |
| 04.03.2026 | 38,39 | 39,04 | 37,98 | 38,56 | -1,19% | - |
| 03.03.2026 | 38,98 | 39,07 | 36,50 | 39,02 | 0,32% | - |
| 02.03.2026 | 37,22 | 39,27 | 36,92 | 38,90 | 4,12% | 1.900,00 |
| 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% | - |