54,157$
1,55%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.619.997,00 |
| 05.11.2025 | 52,73 | 54,16 | 52,16 | 53,93 | 1,75% | 1.534.189,00 |
| 04.11.2025 | 52,01 | 53,86 | 51,85 | 53,00 | 0,17% | 1.682.405,00 |
| 03.11.2025 | 52,19 | 53,29 | 51,84 | 52,91 | 0,15% | 2.991.089,00 |
| 31.10.2025 | 52,74 | 52,94 | 51,87 | 52,83 | -0,38% | 1.807.222,00 |
| 30.10.2025 | 52,66 | 53,78 | 52,13 | 53,03 | 0,23% | 1.590.522,00 |
| 29.10.2025 | 54,87 | 55,27 | 52,50 | 52,91 | -4,67% | 2.913.530,00 |
| 28.10.2025 | 56,60 | 56,89 | 55,39 | 55,50 | -1,89% | 1.259.557,00 |
| 27.10.2025 | 57,09 | 57,50 | 56,47 | 56,57 | -0,40% | 1.548.524,00 |
| 24.10.2025 | 55,97 | 57,57 | 55,65 | 56,80 | 3,41% | 1.797.522,00 |
| 23.10.2025 | 55,09 | 55,50 | 54,66 | 54,93 | -0,20% | 1.704.424,00 |
| 22.10.2025 | 55,35 | 55,61 | 54,50 | 55,04 | -0,05% | 2.304.405,00 |
| 21.10.2025 | 53,50 | 55,78 | 53,25 | 55,07 | 1,91% | 5.086.001,00 |
| 20.10.2025 | 52,19 | 54,82 | 52,10 | 54,04 | 4,70% | 4.146.806,00 |
| 17.10.2025 | 51,58 | 52,18 | 50,67 | 51,61 | 5,77% | - |
| 16.10.2025 | 54,45 | 54,53 | 48,51 | 48,80 | -10,62% | 7.626.045,00 |
| 15.10.2025 | 54,62 | 55,33 | 53,87 | 54,60 | 1,45% | 3.548.797,00 |
| 14.10.2025 | 52,86 | 54,44 | 52,42 | 53,82 | 0,17% | 3.306.790,00 |
| 13.10.2025 | 53,01 | 54,23 | 52,19 | 53,73 | 5,58% | 6.610.185,00 |
| 10.10.2025 | 53,27 | 53,36 | 50,80 | 50,89 | -4,00% | 5.134.347,00 |
| 09.10.2025 | 54,68 | 55,60 | 52,54 | 53,01 | -2,63% | 5.833.023,00 |
| 08.10.2025 | 57,35 | 58,64 | 54,30 | 54,44 | -7,88% | 7.907.653,00 |
| 07.10.2025 | 61,56 | 61,95 | 59,08 | 59,10 | -3,40% | 2.439.367,00 |
| 06.10.2025 | 62,58 | 63,07 | 60,76 | 61,18 | -2,00% | 2.098.297,00 |
| 03.10.2025 | 62,88 | 63,95 | 62,19 | 62,43 | -1,01% | 2.268.146,00 |
| 02.10.2025 | 63,48 | 64,16 | 62,18 | 63,07 | -0,66% | 1.794.881,00 |
| 01.10.2025 | 64,84 | 65,32 | 62,83 | 63,49 | -2,95% | 2.786.253,00 |
| 30.09.2025 | 68,26 | 69,93 | 64,00 | 65,42 | -1,86% | 4.335.954,00 |
| 29.09.2025 | 67,25 | 67,90 | 66,28 | 66,66 | -0,07% | 2.812.280,00 |
| 26.09.2025 | 66,25 | 67,15 | 65,61 | 66,71 | 1,18% | 2.301.760,00 |
| 25.09.2025 | 65,74 | 66,56 | 64,34 | 65,93 | -1,17% | 2.023.357,00 |
| 24.09.2025 | 68,51 | 68,93 | 66,16 | 66,71 | -2,10% | 1.655.893,00 |
| 23.09.2025 | 69,54 | 71,04 | 68,05 | 68,14 | -2,18% | 1.717.131,00 |
| 22.09.2025 | 69,00 | 69,84 | 68,65 | 69,66 | 0,24% | 1.365.072,00 |
| 19.09.2025 | 70,82 | 71,01 | 68,94 | 69,49 | -1,24% | 4.388.308,00 |
| 18.09.2025 | 68,81 | 70,63 | 68,24 | 70,36 | 5,76% | 3.275.586,00 |
| 17.09.2025 | 66,47 | 67,88 | 65,44 | 66,53 | 0,20% | 2.297.743,00 |
| 16.09.2025 | 67,36 | 67,50 | 65,98 | 66,40 | -0,76% | 1.602.742,00 |
| 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% | 1.307.171,00 |
| 03.09.2025 | 64,68 | 65,06 | 62,61 | 63,82 | -0,47% | 1.710.311,00 |
| 02.09.2025 | 63,75 | 64,25 | 62,62 | 64,12 | -1,13% | 1.207.351,00 |
| 29.08.2025 | 65,45 | 65,66 | 64,56 | 64,85 | -0,98% | 1.450.773,00 |
| 28.08.2025 | 64,98 | 65,52 | 64,51 | 65,49 | 1,13% | 1.270.669,00 |
| 27.08.2025 | 63,65 | 65,11 | 63,65 | 64,76 | 1,08% | 1.832.323,00 |
| 26.08.2025 | 62,46 | 64,31 | 62,46 | 64,07 | 3,11% | 1.451.651,00 |
| 25.08.2025 | 62,27 | 62,73 | 62,01 | 62,14 | -0,64% | 797.407,00 |
| 22.08.2025 | 59,50 | 62,65 | 59,26 | 62,54 | 5,73% | 1.096.660,00 |
| 21.08.2025 | 58,92 | 59,81 | 58,68 | 59,15 | -0,37% | 984.475,00 |
| 20.08.2025 | 59,68 | 59,69 | 58,00 | 59,37 | -0,67% | 2.394.299,00 |
| 19.08.2025 | 59,98 | 60,25 | 59,11 | 59,77 | -0,43% | 1.267.751,00 |
| 18.08.2025 | 59,80 | 60,17 | 59,37 | 60,03 | -0,35% | 1.138.575,00 |
| 15.08.2025 | 61,93 | 62,00 | 60,09 | 60,24 | -2,37% | 1.297.786,00 |
| 14.08.2025 | 62,54 | 63,00 | 61,25 | 61,70 | -2,05% | 1.707.444,00 |
| 13.08.2025 | 61,62 | 63,28 | 61,51 | 62,99 | 2,87% | 2.621.331,00 |
| 12.08.2025 | 59,34 | 61,43 | 59,32 | 61,23 | 3,97% | 1.249.277,00 |
| 11.08.2025 | 58,42 | 59,06 | 57,94 | 58,89 | 0,70% | 2.401.173,00 |
| 08.08.2025 | 57,88 | 59,02 | 57,50 | 58,48 | 1,55% | 1.167.000,00 |
| 07.08.2025 | 58,52 | 58,79 | 57,32 | 57,59 | -0,33% | 2.021.193,00 |
| 06.08.2025 | 58,00 | 58,41 | 57,54 | 57,78 | 0,16% | 1.045.555,00 |
| 05.08.2025 | 56,97 | 57,98 | 56,09 | 57,69 | 1,98% | 1.162.384,00 |
| 04.08.2025 | 56,42 | 56,87 | 55,95 | 56,57 | 1,18% | 1.026.163,00 |
| 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% | 1.585.697,00 |
| 30.07.2025 | 58,90 | 59,73 | 58,20 | 58,59 | 0,39% | 1.744.084,00 |
| 29.07.2025 | 57,91 | 58,42 | 57,26 | 58,36 | 1,46% | 1.432.000,00 |
| 28.07.2025 | 57,83 | 57,87 | 57,17 | 57,52 | -0,24% | 886.595,00 |
| 25.07.2025 | 57,33 | 57,86 | 56,72 | 57,66 | 1,10% | 886.809,00 |
| 24.07.2025 | 57,05 | 57,51 | 56,84 | 57,03 | -0,02% | 1.034.950,00 |
| 23.07.2025 | 56,71 | 57,21 | 56,49 | 57,04 | 1,55% | 1.075.880,00 |
| 22.07.2025 | 55,67 | 56,49 | 54,89 | 56,17 | 0,79% | 1.093.653,00 |
| 21.07.2025 | 56,38 | 56,72 | 55,59 | 55,73 | -0,91% | 1.307.524,00 |
| 18.07.2025 | 56,60 | 56,74 | 55,84 | 56,24 | -0,14% | 777.234,00 |
| 17.07.2025 | 54,66 | 56,58 | 54,52 | 56,32 | 2,44% | 1.510.023,00 |
| 16.07.2025 | 55,09 | 55,18 | 53,96 | 54,98 | 0,31% | 1.328.764,00 |
| 15.07.2025 | 56,05 | 56,27 | 54,80 | 54,81 | -1,86% | 1.797.392,00 |
| 14.07.2025 | 54,76 | 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 | 54,86 | 55,97 | 54,63 | 55,69 | 1,81% | 1.632.551,00 |
| 09.07.2025 | 55,23 | 55,23 | 54,20 | 54,70 | 0,05% | 1.997.132,00 |
| 08.07.2025 | 55,88 | 56,00 | 54,65 | 54,67 | -1,69% | 1.413.244,00 |
| 07.07.2025 | 56,18 | 57,19 | 55,10 | 55,61 | -2,34% | 1.231.748,00 |
| 03.07.2025 | 57,07 | 57,35 | 56,50 | 56,94 | 0,57% | 766.664,00 |
| 02.07.2025 | 55,75 | 56,63 | 55,40 | 56,62 | 1,91% | 1.480.466,00 |
| 01.07.2025 | 54,40 | 56,73 | 54,35 | 55,56 | 1,59% | 1.474.365,00 |
| 30.06.2025 | 56,27 | 56,39 | 54,51 | 54,69 | -1,90% | 1.772.779,00 |
| 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 | 55,89 | 56,21 | 55,00 | 55,92 | 1,05% | 2.795.381,00 |
| 24.06.2025 | 55,30 | 56,34 | 55,15 | 55,34 | 2,65% | 2.383.132,00 |
| 23.06.2025 | 52,67 | 53,98 | 51,98 | 53,91 | 1,99% | 2.054.691,00 |
| 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 |