61,920$
-2,09%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 63,66 | 63,83 | 61,35 | 62,00 | -1,96% | 2.456.890,00 |
| 11.12.2025 | 62,49 | 63,92 | 62,17 | 63,24 | 2,28% | 2.224.557,00 |
| 10.12.2025 | 59,75 | 62,42 | 59,50 | 61,83 | 3,78% | 2.224.264,00 |
| 09.12.2025 | 59,25 | 61,09 | 58,99 | 59,58 | 0,91% | 1.854.555,00 |
| 08.12.2025 | 61,01 | 61,50 | 58,63 | 59,04 | -0,14% | 2.086.551,00 |
| 05.12.2025 | 58,73 | 60,09 | 58,41 | 59,12 | 0,51% | 1.475.783,00 |
| 04.12.2025 | 58,65 | 60,06 | 58,37 | 58,82 | 0,70% | 1.204.628,00 |
| 03.12.2025 | 56,71 | 58,50 | 56,71 | 58,41 | 2,85% | 1.012.253,00 |
| 02.12.2025 | 57,12 | 57,49 | 55,98 | 56,79 | -0,23% | 1.281.111,00 |
| 01.12.2025 | 56,85 | 57,49 | 55,99 | 56,92 | -1,11% | 1.937.405,00 |
| 28.11.2025 | 57,16 | 57,61 | 56,40 | 57,56 | 0,58% | 1.049.280,00 |
| 26.11.2025 | 57,01 | 58,25 | 56,91 | 57,23 | 0,67% | 1.363.971,00 |
| 25.11.2025 | 55,62 | 57,30 | 55,30 | 56,85 | 2,73% | 1.375.693,00 |
| 24.11.2025 | 54,75 | 55,52 | 54,61 | 55,34 | 1,28% | 1.342.251,00 |
| 21.11.2025 | 53,84 | 55,14 | 53,09 | 54,64 | 1,86% | 1.633.441,00 |
| 20.11.2025 | 56,15 | 59,08 | 53,47 | 53,64 | -2,05% | 2.277.094,00 |
| 19.11.2025 | 53,46 | 55,07 | 53,27 | 54,76 | 2,87% | 1.533.521,00 |
| 18.11.2025 | 51,98 | 54,27 | 51,51 | 53,23 | 1,41% | 2.322.280,00 |
| 17.11.2025 | 54,52 | 55,09 | 51,92 | 52,49 | -5,41% | 2.283.043,00 |
| 14.11.2025 | 54,99 | 55,71 | 54,17 | 55,49 | -0,72% | 1.867.519,00 |
| 13.11.2025 | 58,67 | 58,84 | 55,57 | 55,89 | -5,92% | 2.448.252,00 |
| 12.11.2025 | 56,19 | 59,42 | 56,17 | 59,41 | 5,54% | 3.079.849,00 |
| 11.11.2025 | 55,81 | 56,47 | 55,71 | 56,29 | 0,86% | 1.614.595,00 |
| 10.11.2025 | 55,12 | 56,15 | 54,84 | 55,81 | 2,38% | 1.834.890,00 |
| 07.11.2025 | 52,63 | 54,54 | 52,09 | 54,51 | 2,21% | 1.433.643,00 |
| 06.11.2025 | 54,05 | 54,82 | 52,43 | 53,33 | -1,11% | 1.502.088,00 |
| 05.11.2025 | 52,73 | 54,16 | 52,16 | 53,93 | 1,75% | 1.533.491,00 |
| 04.11.2025 | 52,01 | 53,86 | 51,85 | 53,00 | 0,17% | 1.681.392,00 |
| 03.11.2025 | 52,19 | 53,29 | 51,84 | 52,91 | 0,15% | 2.989.250,00 |
| 31.10.2025 | 52,74 | 52,94 | 51,87 | 52,83 | -0,38% | 1.807.222,00 |
| 30.10.2025 | 52,70 | 53,78 | 52,13 | 53,03 | 0,23% | 1.588.829,00 |
| 29.10.2025 | 55,11 | 55,27 | 52,50 | 52,91 | -4,67% | 2.903.385,00 |
| 28.10.2025 | 56,59 | 56,89 | 55,39 | 55,50 | -1,89% | 1.255.328,00 |
| 27.10.2025 | 57,29 | 57,50 | 56,47 | 56,57 | -0,40% | 1.547.800,00 |
| 24.10.2025 | 55,97 | 57,57 | 55,65 | 56,80 | 3,46% | 1.797.522,00 |
| 23.10.2025 | 55,25 | 55,66 | 54,54 | 54,90 | -0,25% | 1.703.415,00 |
| 22.10.2025 | 55,00 | 55,61 | 54,50 | 55,04 | -0,05% | 2.302.857,00 |
| 21.10.2025 | 53,85 | 55,78 | 53,25 | 55,07 | 1,91% | 5.069.005,00 |
| 20.10.2025 | 52,19 | 54,82 | 52,10 | 54,04 | 4,53% | 4.146.806,00 |
| 17.10.2025 | 51,51 | 52,32 | 50,56 | 51,70 | 5,94% | 7.232.741,00 |
| 16.10.2025 | 54,45 | 54,53 | 48,51 | 48,80 | -10,62% | 7.626.045,00 |
| 15.10.2025 | 54,72 | 55,33 | 53,87 | 54,60 | 1,45% | 3.437.986,00 |
| 14.10.2025 | 52,83 | 54,44 | 52,42 | 53,82 | 0,17% | 3.298.361,00 |
| 13.10.2025 | 53,07 | 54,23 | 52,19 | 53,73 | 5,58% | 6.514.903,00 |
| 10.10.2025 | 53,27 | 53,36 | 50,80 | 50,89 | -4,00% | 5.134.347,00 |
| 09.10.2025 | 54,66 | 55,60 | 52,54 | 53,01 | -2,63% | 5.830.205,00 |
| 08.10.2025 | 57,35 | 58,64 | 54,30 | 54,44 | -7,88% | 7.895.564,00 |
| 07.10.2025 | 61,68 | 61,95 | 59,08 | 59,10 | -3,40% | 2.439.250,00 |
| 06.10.2025 | 62,58 | 63,07 | 60,76 | 61,18 | -1,99% | 2.098.064,00 |
| 03.10.2025 | 63,33 | 63,93 | 62,20 | 62,42 | -1,03% | 166.477,00 |
| 02.10.2025 | 63,38 | 64,16 | 62,18 | 63,07 | -0,66% | 1.794.656,00 |
| 01.10.2025 | 65,00 | 65,32 | 62,83 | 63,49 | -2,95% | 2.784.592,00 |
| 30.09.2025 | 68,40 | 69,93 | 64,00 | 65,42 | -1,86% | 4.335.653,00 |
| 29.09.2025 | 67,34 | 67,90 | 66,28 | 66,66 | -0,07% | 2.709.930,00 |
| 26.09.2025 | 66,25 | 67,15 | 65,61 | 66,71 | 1,18% | 2.301.760,00 |
| 25.09.2025 | 65,33 | 66,56 | 64,34 | 65,93 | -1,17% | 2.023.259,00 |
| 24.09.2025 | 68,72 | 68,93 | 66,16 | 66,71 | -2,10% | 1.652.870,00 |
| 23.09.2025 | 69,64 | 71,04 | 68,05 | 68,14 | -2,18% | 1.717.026,00 |
| 22.09.2025 | 68,92 | 69,84 | 68,65 | 69,66 | 0,24% | 1.365.054,00 |
| 19.09.2025 | 70,82 | 71,01 | 68,94 | 69,49 | -1,24% | 4.388.308,00 |
| 18.09.2025 | 68,80 | 70,63 | 68,24 | 70,36 | 5,76% | 3.275.544,00 |
| 17.09.2025 | 66,53 | 67,88 | 65,44 | 66,53 | 0,20% | 2.284.013,00 |
| 16.09.2025 | 67,25 | 67,50 | 65,98 | 66,40 | -0,76% | 1.602.414,00 |
| 15.09.2025 | 67,03 | 67,45 | 66,46 | 66,91 | 0,39% | 1.029.008,00 |
| 12.09.2025 | 67,36 | 67,68 | 66,50 | 66,65 | -0,79% | 890.745,00 |
| 11.09.2025 | 65,76 | 67,20 | 65,70 | 67,18 | 2,44% | 1.115.233,00 |
| 10.09.2025 | 64,48 | 65,65 | 64,34 | 65,58 | 2,01% | 1.072.510,00 |
| 09.09.2025 | 64,02 | 65,10 | 63,67 | 64,29 | 0,11% | 1.203.352,00 |
| 08.09.2025 | 63,89 | 64,54 | 63,46 | 64,22 | 1,13% | 1.121.717,00 |
| 05.09.2025 | 65,40 | 65,54 | 62,68 | 63,50 | -2,26% | 1.504.613,00 |
| 04.09.2025 | 64,00 | 65,30 | 63,81 | 64,97 | 1,80% | 1.247.518,00 |
| 03.09.2025 | 64,80 | 65,06 | 62,61 | 63,82 | -0,47% | 1.709.789,00 |
| 02.09.2025 | 63,75 | 64,25 | 62,62 | 64,12 | -1,13% | 1.206.577,00 |
| 29.08.2025 | 65,45 | 65,66 | 64,56 | 64,85 | -0,98% | 1.450.773,00 |
| 28.08.2025 | 64,71 | 65,52 | 64,51 | 65,49 | 1,13% | 1.270.567,00 |
| 27.08.2025 | 63,82 | 65,11 | 63,65 | 64,76 | 1,08% | 1.824.132,00 |
| 26.08.2025 | 62,46 | 64,31 | 62,46 | 64,07 | 3,11% | 1.451.367,00 |
| 25.08.2025 | 62,25 | 62,73 | 62,01 | 62,14 | -0,64% | 797.398,00 |
| 22.08.2025 | 59,50 | 62,65 | 59,26 | 62,54 | 5,73% | 1.096.660,00 |
| 21.08.2025 | 59,00 | 59,81 | 58,68 | 59,15 | -0,37% | 984.224,00 |
| 20.08.2025 | 59,65 | 59,69 | 58,00 | 59,37 | -0,67% | 2.392.316,00 |
| 19.08.2025 | 60,01 | 60,25 | 59,11 | 59,77 | -0,43% | 1.267.672,00 |
| 18.08.2025 | 59,80 | 60,17 | 59,37 | 60,03 | -0,35% | 1.135.915,00 |
| 15.08.2025 | 61,93 | 62,00 | 60,09 | 60,24 | -2,37% | 1.297.786,00 |
| 14.08.2025 | 62,52 | 63,00 | 61,25 | 61,70 | -2,05% | 1.706.448,00 |
| 13.08.2025 | 61,75 | 63,28 | 61,51 | 62,99 | 2,87% | 2.620.575,00 |
| 12.08.2025 | 59,40 | 61,43 | 59,32 | 61,23 | 3,97% | 1.156.060,00 |
| 11.08.2025 | 58,57 | 59,06 | 57,94 | 58,89 | 0,70% | 2.154.141,00 |
| 08.08.2025 | 57,88 | 59,02 | 57,50 | 58,48 | 1,55% | 1.167.000,00 |
| 07.08.2025 | 58,56 | 58,79 | 57,32 | 57,59 | -0,33% | 1.686.779,00 |
| 06.08.2025 | 58,03 | 58,41 | 57,54 | 57,78 | 0,16% | 1.044.937,00 |
| 05.08.2025 | 56,66 | 57,98 | 56,09 | 57,69 | 1,98% | 1.162.162,00 |
| 04.08.2025 | 55,95 | 56,87 | 55,95 | 56,57 | 1,18% | 978.949,00 |
| 01.08.2025 | 55,99 | 56,68 | 54,47 | 55,91 | -3,04% | 1.164.111,00 |
| 31.07.2025 | 58,21 | 58,34 | 56,92 | 57,66 | -1,59% | 1.558.148,00 |
| 30.07.2025 | 58,75 | 59,73 | 58,20 | 58,59 | 0,39% | 1.716.506,00 |
| 29.07.2025 | 57,89 | 58,42 | 57,26 | 58,36 | 1,46% | 1.429.222,00 |
| 28.07.2025 | 57,78 | 57,87 | 57,17 | 57,52 | -0,24% | 886.520,00 |
| 25.07.2025 | 57,33 | 57,86 | 56,72 | 57,66 | 1,10% | 886.809,00 |
| 24.07.2025 | 57,02 | 57,51 | 56,84 | 57,03 | -0,02% | 1.034.946,00 |