62,210$
-0,53%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 62,47 | 62,72 | 62,12 | 62,21 | -0,53% | 28.567,00 |
| 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 |
| 23.07.2025 | 56,55 | 57,21 | 56,49 | 57,04 | 1,55% | 980.469,00 |
| 22.07.2025 | 55,54 | 56,49 | 54,89 | 56,17 | 0,79% | 1.091.279,00 |
| 21.07.2025 | 56,37 | 56,72 | 55,59 | 55,73 | -0,91% | 1.301.144,00 |
| 18.07.2025 | 56,60 | 56,74 | 55,84 | 56,24 | -0,14% | 777.234,00 |
| 17.07.2025 | 54,91 | 56,58 | 54,52 | 56,32 | 2,44% | 1.504.879,00 |
| 16.07.2025 | 54,88 | 55,18 | 53,96 | 54,98 | 0,31% | 1.328.049,00 |
| 15.07.2025 | 56,04 | 56,27 | 54,80 | 54,81 | -1,86% | 1.771.052,00 |
| 14.07.2025 | 54,48 | 55,90 | 54,24 | 55,85 | 2,12% | 3.840.757,00 |
| 11.07.2025 | 55,01 | 55,25 | 54,56 | 54,69 | -1,80% | 1.333.475,00 |
| 10.07.2025 | 54,74 | 55,97 | 54,63 | 55,69 | 1,81% | 1.592.027,00 |
| 09.07.2025 | 54,96 | 55,23 | 54,20 | 54,70 | 0,05% | 1.994.228,00 |
| 08.07.2025 | 56,00 | 56,00 | 54,65 | 54,67 | -1,69% | 1.411.890,00 |
| 07.07.2025 | 56,18 | 57,19 | 55,10 | 55,61 | -2,34% | 1.231.715,00 |
| 03.07.2025 | 57,07 | 57,35 | 56,50 | 56,94 | 0,57% | 766.664,00 |
| 02.07.2025 | 55,97 | 56,63 | 55,40 | 56,62 | 1,91% | 1.480.337,00 |
| 01.07.2025 | 54,36 | 56,73 | 54,35 | 55,56 | 1,59% | 1.473.864,00 |
| 30.06.2025 | 56,25 | 56,39 | 54,51 | 54,69 | -1,90% | 1.772.547,00 |
| 27.06.2025 | 56,08 | 56,55 | 55,21 | 55,75 | -0,61% | 3.682.654,00 |
| 26.06.2025 | 53,45 | 56,56 | 52,71 | 56,09 | 0,30% | 4.392.715,00 |
| 25.06.2025 | 56,08 | 56,21 | 55,00 | 55,92 | 1,05% | 2.760.521,00 |
| 24.06.2025 | 55,30 | 56,34 | 55,15 | 55,34 | 2,65% | 2.379.839,00 |
| 23.06.2025 | 52,58 | 53,98 | 51,98 | 53,91 | 1,99% | 2.053.335,00 |
| 20.06.2025 | 53,60 | 53,79 | 52,86 | 52,86 | -0,68% | 1.968.272,00 |
| 18.06.2025 | 52,52 | 53,95 | 52,52 | 53,22 | 1,01% | 1.594.639,00 |
| 17.06.2025 | 53,19 | 53,86 | 52,59 | 52,69 | -2,24% | 1.130.956,00 |
| 16.06.2025 | 52,75 | 54,32 | 52,68 | 53,90 | 3,26% | 1.478.278,00 |
| 13.06.2025 | 52,00 | 52,63 | 51,75 | 52,20 | -2,59% | 1.296.021,00 |
| 12.06.2025 | 52,85 | 53,76 | 52,31 | 53,59 | 0,19% | 2.328.526,00 |
| 11.06.2025 | 53,00 | 53,87 | 52,76 | 53,49 | 1,50% | 2.301.233,00 |
| 10.06.2025 | 53,30 | 54,03 | 52,40 | 52,70 | -1,35% | 2.449.454,00 |
| 09.06.2025 | 52,80 | 53,71 | 52,57 | 53,42 | 1,93% | 2.360.293,00 |
| 06.06.2025 | 52,05 | 53,11 | 51,56 | 52,41 | 2,72% | 2.434.555,00 |
| 05.06.2025 | 49,01 | 51,29 | 48,84 | 51,02 | 3,95% | 2.873.778,00 |
| 04.06.2025 | 49,37 | 49,58 | 48,81 | 49,08 | -0,37% | 1.184.956,00 |
| 03.06.2025 | 48,35 | 49,63 | 47,92 | 49,26 | 1,88% | 1.623.007,00 |
| 02.06.2025 | 48,56 | 48,56 | 47,41 | 48,35 | -0,51% | 1.712.198,00 |
| 30.05.2025 | 49,24 | 49,24 | 48,13 | 48,60 | -1,64% | 1.513.560,00 |
| 29.05.2025 | 49,55 | 49,73 | 48,66 | 49,41 | 0,63% | 1.252.068,00 |
| 28.05.2025 | 49,86 | 50,09 | 48,99 | 49,10 | -1,33% | 774.743,00 |
| 27.05.2025 | 49,02 | 49,77 | 48,50 | 49,76 | 2,77% | 1.695.910,00 |
| 23.05.2025 | 47,28 | 48,81 | 47,28 | 48,42 | -0,96% | 1.918.657,00 |
| 22.05.2025 | 48,16 | 49,09 | 47,93 | 48,89 | 1,18% | 891.955,00 |
| 21.05.2025 | 50,18 | 50,34 | 48,26 | 48,32 | -4,66% | 1.488.302,00 |
| 20.05.2025 | 50,77 | 51,20 | 50,32 | 50,68 | -1,23% | 1.261.226,00 |
| 19.05.2025 | 50,76 | 51,94 | 50,76 | 51,31 | -2,64% | 2.021.388,00 |
| 16.05.2025 | 53,42 | 53,47 | 52,69 | 52,70 | -1,33% | 1.500.175,00 |
| 15.05.2025 | 53,81 | 54,14 | 53,32 | 53,41 | -1,53% | 1.257.595,00 |
| 14.05.2025 | 54,35 | 55,09 | 53,78 | 54,24 | -0,24% | 1.125.301,00 |
| 13.05.2025 | 54,39 | 54,82 | 54,04 | 54,37 | 0,59% | 1.151.021,00 |
| 12.05.2025 | 53,81 | 54,97 | 53,37 | 54,05 | 7,41% | 2.020.776,00 |
| 09.05.2025 | 50,68 | 51,06 | 50,07 | 50,32 | -0,08% | 730.511,00 |
| 08.05.2025 | 49,54 | 51,04 | 49,20 | 50,36 | 3,34% | 1.152.139,00 |
| 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 |