50,380$
3,39%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 49,65 | 51,04 | 49,20 | 50,36 | 3,34% | 1.176.480,00 |
| 07.05.2025 | 48,48 | 49,12 | 48,14 | 48,73 | 1,12% | 848.381,00 |
| 06.05.2025 | 47,48 | 48,76 | 47,48 | 48,19 | -1,15% | 1.066.147,00 |
| 05.05.2025 | 48,87 | 49,79 | 48,31 | 48,75 | -1,06% | 1.117.704,00 |
| 02.05.2025 | 48,34 | 49,63 | 47,93 | 49,27 | 4,47% | 1.256.948,00 |
| 01.05.2025 | 47,05 | 48,01 | 46,64 | 47,16 | 0,92% | 838.707,00 |
| 30.04.2025 | 46,08 | 46,77 | 45,07 | 46,73 | -0,76% | 1.508.184,00 |
| 29.04.2025 | 46,63 | 47,27 | 45,89 | 47,09 | 0,30% | 1.046.237,00 |
| 28.04.2025 | 46,79 | 47,49 | 46,40 | 46,95 | 0,32% | 1.266.923,00 |
| 25.04.2025 | 46,61 | 47,29 | 46,10 | 46,80 | 0,17% | 1.540.723,00 |
| 24.04.2025 | 44,93 | 46,97 | 44,57 | 46,72 | 3,29% | 1.627.599,00 |
| 23.04.2025 | 45,96 | 47,62 | 45,08 | 45,23 | 4,22% | 1.579.754,00 |
| 22.04.2025 | 42,29 | 43,60 | 42,29 | 43,40 | 4,38% | 919.452,00 |
| 21.04.2025 | 41,82 | 42,38 | 40,58 | 41,58 | -2,94% | 1.281.880,00 |
| 17.04.2025 | 42,93 | 43,73 | 42,60 | 42,84 | 0,56% | 1.346.096,00 |
| 16.04.2025 | 43,90 | 44,13 | 42,10 | 42,60 | -3,53% | 1.175.736,00 |
| 15.04.2025 | 44,09 | 45,29 | 43,90 | 44,16 | 0,89% | 1.170.475,00 |
| 14.04.2025 | 44,18 | 44,53 | 43,12 | 43,77 | 2,36% | 2.674.022,00 |
| 11.04.2025 | 41,86 | 43,13 | 41,10 | 42,76 | 0,54% | 1.774.272,00 |
| 10.04.2025 | 45,50 | 45,65 | 41,46 | 42,53 | -9,89% | 2.291.438,00 |
| 09.04.2025 | 40,72 | 48,25 | 39,78 | 47,20 | 14,95% | 3.706.279,00 |
| 08.04.2025 | 44,68 | 45,00 | 40,32 | 41,06 | -2,56% | 2.223.390,00 |
| 07.04.2025 | 40,47 | 44,17 | 39,28 | 42,14 | -2,32% | 4.146.543,00 |
| 04.04.2025 | 45,73 | 46,34 | 41,63 | 43,14 | -10,03% | 4.042.536,00 |
| 03.04.2025 | 51,54 | 51,60 | 47,79 | 47,95 | -13,04% | 4.045.411,00 |
| 02.04.2025 | 51,74 | 55,48 | 51,73 | 55,14 | 2,99% | 2.199.598,00 |
| 01.04.2025 | 53,24 | 53,63 | 51,83 | 53,54 | -0,06% | 1.796.059,00 |
| 31.03.2025 | 51,36 | 53,80 | 50,67 | 53,57 | 2,59% | 3.612.564,00 |
| 28.03.2025 | 54,11 | 54,30 | 51,90 | 52,22 | -3,92% | 3.817.513,00 |
| 27.03.2025 | 54,28 | 57,00 | 53,12 | 54,35 | -9,85% | 5.400.972,00 |
| 26.03.2025 | 62,00 | 62,39 | 59,53 | 60,29 | -2,29% | 2.749.205,00 |
| 25.03.2025 | 62,23 | 62,75 | 61,46 | 61,70 | -0,76% | 1.436.928,00 |
| 24.03.2025 | 60,78 | 62,27 | 60,55 | 62,17 | 4,72% | 1.332.775,00 |
| 21.03.2025 | 58,57 | 59,79 | 58,21 | 59,37 | 0,32% | 1.907.528,00 |
| 20.03.2025 | 59,06 | 59,94 | 58,66 | 59,18 | -0,20% | 1.441.581,00 |
| 19.03.2025 | 57,96 | 60,04 | 57,28 | 59,30 | 1,44% | 2.107.713,00 |
| 18.03.2025 | 57,59 | 58,74 | 57,40 | 58,46 | 1,46% | 2.471.215,00 |
| 17.03.2025 | 56,18 | 57,89 | 56,12 | 57,62 | 2,29% | 1.668.052,00 |
| 14.03.2025 | 55,89 | 56,48 | 54,75 | 56,33 | 3,81% | 1.642.961,00 |
| 13.03.2025 | 54,98 | 55,12 | 53,43 | 54,26 | -1,20% | 2.159.467,00 |
| 12.03.2025 | 55,83 | 56,20 | 54,72 | 54,92 | 0,94% | 1.582.404,00 |
| 11.03.2025 | 53,56 | 55,46 | 52,88 | 54,41 | 1,51% | 2.892.031,00 |
| 10.03.2025 | 54,81 | 54,81 | 52,58 | 53,60 | -4,71% | 2.952.042,00 |
| 07.03.2025 | 56,94 | 57,49 | 54,79 | 56,25 | -2,60% | 3.711.168,00 |
| 06.03.2025 | 59,46 | 59,93 | 57,30 | 57,75 | -5,11% | 4.072.474,00 |
| 05.03.2025 | 60,60 | 61,17 | 59,85 | 60,86 | 0,74% | 1.967.707,00 |
| 04.03.2025 | 61,62 | 62,27 | 58,52 | 60,41 | -5,27% | 3.103.663,00 |
| 03.03.2025 | 66,56 | 66,85 | 63,70 | 63,77 | -3,67% | 1.437.645,00 |
| 28.02.2025 | 64,95 | 66,22 | 64,60 | 66,20 | 2,07% | 1.306.640,00 |
| 27.02.2025 | 66,65 | 66,74 | 64,72 | 64,86 | -1,38% | 1.185.912,00 |
| 26.02.2025 | 64,62 | 66,47 | 64,62 | 65,77 | 1,50% | 1.330.308,00 |
| 25.02.2025 | 65,21 | 65,65 | 63,58 | 64,80 | -0,57% | 2.175.913,00 |
| 24.02.2025 | 65,33 | 65,90 | 63,53 | 65,17 | -0,69% | 2.014.417,00 |
| 21.02.2025 | 67,26 | 67,48 | 64,97 | 65,62 | -1,69% | 2.070.292,00 |
| 20.02.2025 | 69,11 | 69,39 | 66,10 | 66,75 | -3,94% | 2.145.318,00 |
| 19.02.2025 | 70,91 | 71,24 | 69,10 | 69,49 | -3,39% | 1.586.452,00 |
| 18.02.2025 | 71,89 | 72,01 | 70,84 | 71,93 | 0,63% | 1.612.615,00 |
| 14.02.2025 | 70,80 | 72,20 | 70,19 | 71,48 | 0,82% | 1.110.321,00 |
| 13.02.2025 | 71,12 | 71,49 | 70,28 | 70,90 | 0,18% | 1.008.319,00 |
| 12.02.2025 | 70,44 | 71,12 | 69,33 | 70,77 | -1,60% | 2.012.111,00 |
| 11.02.2025 | 72,73 | 72,92 | 71,29 | 71,92 | -1,83% | 1.613.191,00 |
| 10.02.2025 | 74,59 | 74,74 | 72,93 | 73,26 | -1,85% | 1.163.129,00 |
| 07.02.2025 | 76,73 | 77,12 | 74,50 | 74,64 | -2,42% | 993.124,00 |
| 06.02.2025 | 75,99 | 76,93 | 75,37 | 76,49 | 1,55% | 1.487.828,00 |
| 05.02.2025 | 75,07 | 75,69 | 74,13 | 75,32 | 0,79% | 1.513.757,00 |
| 04.02.2025 | 74,38 | 75,71 | 73,63 | 74,73 | 0,21% | 1.718.160,00 |
| 03.02.2025 | 73,88 | 75,16 | 73,08 | 74,57 | -3,02% | 1.281.453,00 |
| 31.01.2025 | 77,49 | 77,83 | 76,21 | 76,89 | -0,32% | 1.194.703,00 |
| 30.01.2025 | 76,58 | 77,79 | 76,46 | 77,14 | 1,90% | 1.134.097,00 |
| 29.01.2025 | 76,04 | 77,71 | 75,68 | 75,70 | -0,77% | 1.171.031,00 |
| 28.01.2025 | 74,50 | 76,31 | 73,84 | 76,29 | 1,87% | 802.365,00 |
| 27.01.2025 | 74,10 | 75,50 | 73,78 | 74,89 | -1,67% | 1.217.911,00 |
| 24.01.2025 | 75,61 | 76,46 | 75,34 | 76,16 | 0,45% | 1.004.618,00 |
| 23.01.2025 | 76,84 | 77,00 | 75,62 | 75,82 | -1,37% | 1.016.741,00 |
| 22.01.2025 | 78,06 | 78,06 | 76,45 | 76,87 | -1,28% | 1.107.138,00 |
| 21.01.2025 | 76,22 | 78,21 | 76,22 | 77,87 | 2,80% | 1.529.090,00 |
| 17.01.2025 | 75,44 | 76,13 | 74,95 | 75,75 | 1,73% | 1.636.926,00 |
| 16.01.2025 | 74,75 | 76,05 | 74,41 | 74,46 | 0,19% | 1.235.140,00 |
| 15.01.2025 | 73,96 | 75,30 | 73,81 | 74,32 | 3,91% | 2.189.972,00 |
| 14.01.2025 | 71,99 | 72,30 | 71,26 | 71,52 | 0,90% | 1.603.996,00 |
| 13.01.2025 | 70,90 | 71,42 | 69,44 | 70,88 | -0,84% | 3.022.792,00 |
| 10.01.2025 | 74,66 | 74,66 | 70,14 | 71,48 | -10,79% | 5.237.098,00 |
| 08.01.2025 | 79,21 | 80,71 | 78,79 | 80,13 | 0,69% | 2.063.127,00 |
| 07.01.2025 | 81,60 | 81,67 | 77,72 | 79,58 | -2,13% | 2.277.395,00 |
| 06.01.2025 | 81,69 | 82,68 | 81,13 | 81,31 | 0,38% | 2.385.404,00 |
| 03.01.2025 | 79,34 | 81,31 | 79,02 | 81,00 | 2,51% | 1.493.331,00 |
| 02.01.2025 | 79,03 | 79,77 | 78,21 | 79,02 | 0,79% | 1.679.052,00 |
| 31.12.2024 | 79,00 | 79,56 | 78,34 | 78,40 | -0,60% | 1.394.489,00 |
| 30.12.2024 | 78,34 | 79,43 | 77,57 | 78,87 | 0,03% | 1.291.170,00 |
| 27.12.2024 | 79,19 | 79,95 | 78,02 | 78,85 | -1,19% | 1.090.464,00 |
| 26.12.2024 | 78,26 | 80,15 | 78,01 | 79,80 | 1,54% | 988.704,00 |
| 24.12.2024 | 77,69 | 78,89 | 77,56 | 78,59 | 1,37% | 425.233,00 |
| 23.12.2024 | 75,97 | 77,68 | 75,79 | 77,53 | 1,72% | 1.384.687,00 |
| 20.12.2024 | 74,61 | 77,02 | 74,29 | 76,22 | 1,28% | 3.515.923,00 |
| 19.12.2024 | 77,37 | 78,71 | 75,05 | 75,26 | -0,66% | 1.903.735,00 |
| 18.12.2024 | 79,61 | 80,11 | 75,65 | 75,76 | -4,33% | 2.291.420,00 |
| 17.12.2024 | 80,72 | 80,73 | 78,81 | 79,19 | -3,13% | 1.503.992,00 |
| 16.12.2024 | 81,00 | 82,04 | 80,41 | 81,75 | 1,03% | 896.161,00 |
| 13.12.2024 | 81,49 | 81,92 | 80,43 | 80,92 | -0,20% | 1.153.901,00 |
| 12.12.2024 | 80,65 | 81,70 | 80,35 | 81,08 | 1,03% | 1.112.781,00 |