58,084$
-3,79%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 60,27 | 60,79 | 56,97 | 57,99 | -3,95% | - |
| 02.02.2026 | 60,42 | 61,84 | 59,98 | 60,37 | -1,32% | 2.896.371,00 |
| 30.01.2026 | 60,83 | 62,10 | 60,06 | 61,18 | -0,03% | 1.517.617,00 |
| 29.01.2026 | 62,50 | 62,98 | 60,15 | 61,20 | -1,05% | 1.649.721,00 |
| 28.01.2026 | 62,44 | 62,75 | 61,22 | 61,85 | -0,61% | 1.655.217,00 |
| 27.01.2026 | 63,00 | 63,50 | 62,13 | 62,23 | -1,18% | 918.978,00 |
| 26.01.2026 | 62,30 | 63,85 | 62,30 | 62,97 | 1,06% | 1.162.526,00 |
| 23.01.2026 | 63,01 | 63,48 | 61,33 | 62,31 | -1,64% | 1.959.622,00 |
| 22.01.2026 | 62,77 | 63,59 | 62,12 | 63,35 | 2,26% | 1.810.577,00 |
| 21.01.2026 | 61,62 | 63,39 | 61,60 | 61,95 | 1,41% | 1.700.284,00 |
| 20.01.2026 | 61,52 | 62,93 | 60,79 | 61,09 | -2,96% | 1.258.096,00 |
| 19.01.2026 | 62,94 | 62,99 | 62,85 | 62,95 | -0,78% | - |
| 16.01.2026 | 64,22 | 64,70 | 63,21 | 63,45 | -1,25% | 1.052.835,00 |
| 15.01.2026 | 62,74 | 64,36 | 62,49 | 64,25 | 2,82% | 1.515.280,00 |
| 14.01.2026 | 61,77 | 62,84 | 60,82 | 62,49 | 0,60% | 1.356.650,00 |
| 13.01.2026 | 62,79 | 63,59 | 61,87 | 62,12 | -0,97% | 1.851.526,00 |
| 12.01.2026 | 61,02 | 63,13 | 60,60 | 62,73 | 0,77% | 2.688.638,00 |
| 09.01.2026 | 61,10 | 62,76 | 60,80 | 62,25 | 1,97% | 2.889.844,00 |
| 08.01.2026 | 59,54 | 62,43 | 59,39 | 61,05 | -5,60% | 4.223.930,00 |
| 07.01.2026 | 66,03 | 66,46 | 64,28 | 64,67 | -2,40% | 3.500.980,00 |
| 06.01.2026 | 64,71 | 66,33 | 64,16 | 66,26 | 2,74% | 2.741.046,00 |
| 05.01.2026 | 63,11 | 66,60 | 63,11 | 64,49 | 1,62% | 2.955.423,00 |
| 02.01.2026 | 62,18 | 63,86 | 61,84 | 63,46 | 2,40% | 1.433.817,00 |
| 31.12.2025 | 62,70 | 62,76 | 61,83 | 61,97 | -1,21% | 1.370.569,00 |
| 30.12.2025 | 62,67 | 63,07 | 61,98 | 62,73 | 0,06% | 777.069,00 |
| 29.12.2025 | 63,82 | 64,09 | 62,60 | 62,69 | -1,91% | 1.201.811,00 |
| 26.12.2025 | 63,80 | 64,11 | 63,52 | 63,91 | 0,09% | 582.224,00 |
| 24.12.2025 | 63,41 | 64,11 | 63,09 | 63,85 | 0,60% | 425.603,00 |
| 23.12.2025 | 63,40 | 64,54 | 63,29 | 63,47 | 0,27% | 1.268.620,00 |
| 22.12.2025 | 61,99 | 63,35 | 61,50 | 63,30 | 2,18% | 1.081.485,00 |
| 19.12.2025 | 61,77 | 62,59 | 61,58 | 61,95 | 0,08% | 2.548.818,00 |
| 18.12.2025 | 62,00 | 62,53 | 61,35 | 61,90 | 1,41% | 1.336.029,00 |
| 17.12.2025 | 61,98 | 62,60 | 60,34 | 61,04 | -0,36% | 979.108,00 |
| 16.12.2025 | 61,58 | 61,85 | 60,47 | 61,26 | -0,47% | 1.621.511,00 |
| 15.12.2025 | 62,51 | 63,00 | 61,11 | 61,55 | -0,73% | 1.452.780,00 |
| 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% | 2.375.824,00 |
| 10.12.2025 | 59,75 | 62,42 | 59,50 | 61,83 | 3,78% | 2.273.247,00 |
| 09.12.2025 | 59,25 | 61,09 | 58,99 | 59,58 | 0,91% | 1.858.081,00 |
| 08.12.2025 | 61,01 | 61,50 | 58,63 | 59,04 | -0,14% | 2.106.707,00 |
| 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% | 1.204.685,00 |
| 03.12.2025 | 56,71 | 58,50 | 56,71 | 58,41 | 2,85% | 1.012.560,00 |
| 02.12.2025 | 57,12 | 57,49 | 55,98 | 56,79 | -0,23% | 1.281.683,00 |
| 01.12.2025 | 56,85 | 57,49 | 55,99 | 56,92 | -1,11% | 1.937.561,00 |
| 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 | 55,30 | 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% | 1.361.287,00 |
| 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% | 2.304.920,00 |
| 19.11.2025 | 53,47 | 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% | 2.324.012,00 |
| 17.11.2025 | 54,52 | 55,09 | 51,92 | 52,49 | -5,41% | 2.313.655,00 |
| 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% | 2.449.700,00 |
| 12.11.2025 | 56,19 | 59,42 | 56,17 | 59,41 | 5,54% | 3.080.219,00 |
| 11.11.2025 | 55,81 | 56,47 | 55,71 | 56,29 | 0,86% | 1.615.478,00 |
| 10.11.2025 | 55,12 | 56,15 | 54,84 | 55,81 | 2,38% | 1.835.225,00 |
| 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% | 1.619.997,00 |
| 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 |