41,000€
-1,22%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 50,44 | 51,13 | 45,26 | 45,46 | -10,79% | - |
| 24.06.2026 | 53,17 | 53,51 | 50,16 | 50,96 | -5,19% | - |
| 23.06.2026 | 54,86 | 54,88 | 53,12 | 53,75 | -2,22% | - |
| 22.06.2026 | 54,21 | 55,50 | 54,01 | 54,97 | 1,65% | - |
| 19.06.2026 | 54,11 | 54,24 | 53,98 | 54,08 | -0,17% | - |
| 18.06.2026 | 53,80 | 54,89 | 52,32 | 54,17 | 0,30% | - |
| 17.06.2026 | 53,44 | 55,21 | 53,03 | 54,01 | 0,35% | 200,00 |
| 16.06.2026 | 53,69 | 54,64 | 53,12 | 53,82 | 0,67% | - |
| 15.06.2026 | 53,31 | 54,60 | 53,09 | 53,46 | 0,58% | 2,00 |
| 12.06.2026 | 51,39 | 54,05 | 51,39 | 53,15 | 3,81% | - |
| 11.06.2026 | 50,14 | 51,33 | 50,14 | 51,20 | 2,18% | - |
| 10.06.2026 | 51,13 | 51,82 | 49,00 | 50,11 | -1,28% | - |
| 09.06.2026 | 50,15 | 51,72 | 49,79 | 50,76 | 0,85% | - |
| 08.06.2026 | 48,19 | 50,97 | 48,17 | 50,33 | 2,98% | 1.595,00 |
| 05.06.2026 | 47,58 | 49,33 | 47,27 | 48,88 | 2,69% | - |
| 04.06.2026 | 45,55 | 47,60 | 45,48 | 47,60 | 2,90% | - |
| 03.06.2026 | 46,66 | 46,79 | 45,39 | 46,26 | -0,73% | - |
| 02.06.2026 | 45,70 | 46,75 | 45,04 | 46,60 | 2,07% | - |
| 01.06.2026 | 45,25 | 46,12 | 44,71 | 45,65 | 0,32% | - |
| 29.05.2026 | 44,71 | 45,97 | 44,71 | 45,51 | 0,70% | - |
| 28.05.2026 | 44,87 | 45,39 | 44,17 | 45,19 | 0,98% | - |
| 27.05.2026 | 44,70 | 45,22 | 44,29 | 44,75 | 0,22% | 14,00 |
| 26.05.2026 | 45,10 | 45,41 | 44,32 | 44,65 | -0,94% | - |
| 25.05.2026 | 44,82 | 45,11 | 44,64 | 45,08 | 0,64% | - |
| 22.05.2026 | 45,19 | 45,61 | 44,72 | 44,79 | -0,79% | - |
| 21.05.2026 | 44,36 | 45,34 | 44,01 | 45,15 | 1,95% | - |
| 20.05.2026 | 44,02 | 45,00 | 43,80 | 44,28 | 0,68% | - |
| 19.05.2026 | 44,55 | 45,00 | 43,88 | 43,98 | -1,32% | - |
| 18.05.2026 | 44,25 | 45,77 | 44,03 | 44,57 | -1,50% | - |
| 15.05.2026 | 45,37 | 45,47 | 44,53 | 45,25 | -1,24% | - |
| 14.05.2026 | 45,26 | 46,32 | 45,26 | 45,82 | 1,05% | - |
| 13.05.2026 | 44,72 | 45,51 | 44,06 | 45,35 | 1,35% | - |