46,302$
-3,17%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 47,88 | 48,09 | 46,16 | 46,27 | -3,24% | 1.698.864,00 |
| 11.11.2026 | 48,38 | 48,38 | 47,43 | 47,82 | -0,50% | 1.759.352,00 |
| 10.11.2026 | 49,09 | 49,69 | 47,50 | 48,06 | -2,69% | 1.582.732,00 |
| 09.11.2026 | 48,43 | 50,10 | 48,30 | 49,39 | 4,24% | 1.905.501,00 |
| 06.11.2026 | 47,96 | 49,03 | 47,08 | 47,38 | -2,51% | 1.200.482,00 |
| 05.11.2026 | 51,93 | 52,19 | 48,07 | 48,60 | -5,02% | 3.304.001,00 |
| 04.11.2026 | 49,98 | 51,87 | 49,81 | 51,17 | 5,37% | 2.262.293,00 |
| 03.11.2026 | 48,31 | 48,80 | 47,38 | 48,56 | 0,60% | 1.875.890,00 |
| 02.11.2026 | 46,81 | 48,86 | 46,16 | 48,27 | 4,66% | 2.071.472,00 |
| 30.10.2026 | 48,58 | 48,67 | 45,51 | 46,12 | -6,16% | 3.072.955,00 |
| 29.10.2026 | 48,77 | 49,33 | 47,98 | 49,15 | 3,45% | 3.066.440,00 |
| 28.10.2026 | 46,60 | 47,52 | 46,37 | 47,51 | 2,86% | 2.143.844,00 |
| 27.10.2026 | 46,00 | 46,50 | 45,66 | 46,19 | 1,67% | 1.691.743,00 |
| 26.10.2026 | 44,91 | 45,90 | 44,91 | 45,43 | 1,43% | 1.694.026,00 |
| 23.10.2026 | 44,91 | 45,19 | 44,28 | 44,79 | -1,86% | 2.263.507,00 |
| 22.10.2026 | 43,99 | 45,70 | 43,99 | 45,64 | 1,35% | 1.662.896,00 |
| 21.10.2026 | 45,69 | 45,80 | 44,50 | 45,03 | 0,04% | 1.587.083,00 |
| 20.10.2026 | 43,80 | 45,90 | 43,69 | 45,01 | 3,23% | 2.070.830,00 |
| 19.10.2026 | 44,38 | 44,70 | 42,67 | 43,60 | -2,68% | 3.109.661,00 |
| 16.10.2026 | 45,30 | 45,50 | 44,43 | 44,80 | -0,22% | 2.540.265,00 |
| 15.10.2026 | 44,07 | 44,97 | 43,39 | 44,90 | 2,25% | 2.661.027,00 |
| 14.10.2026 | 44,12 | 45,17 | 43,32 | 43,91 | -2,12% | 3.118.091,00 |
| 13.10.2026 | 45,49 | 45,86 | 44,31 | 44,86 | -0,33% | 2.435.718,00 |
| 12.10.2026 | 45,04 | 45,35 | 44,09 | 45,01 | 1,42% | 2.718.083,00 |
| 09.10.2026 | 44,61 | 44,82 | 44,04 | 44,38 | -0,05% | 1.517.453,00 |
| 08.10.2026 | 43,52 | 44,55 | 43,52 | 44,40 | 0,59% | 2.426.645,00 |
| 07.10.2026 | 44,05 | 44,33 | 42,87 | 44,14 | -1,82% | 2.550.528,00 |
| 06.10.2026 | 46,17 | 46,25 | 44,90 | 44,96 | -1,92% | 2.206.696,00 |
| 05.10.2026 | 45,93 | 46,49 | 45,11 | 45,84 | -0,28% | 2.787.184,00 |
| 02.10.2026 | 45,54 | 46,57 | 45,49 | 45,97 | 1,59% | 2.087.512,00 |
| 01.10.2026 | 45,41 | 46,13 | 44,05 | 45,25 | -1,05% | 2.876.097,00 |
| 30.09.2026 | 46,39 | 46,49 | 45,40 | 45,73 | -1,70% | 2.545.317,00 |
| 29.09.2026 | 46,08 | 47,94 | 45,92 | 46,52 | -1,29% | 3.829.804,00 |
| 28.09.2026 | 47,59 | 48,32 | 46,63 | 47,13 | -1,15% | 4.158.402,00 |
| 25.09.2026 | 46,48 | 47,73 | 45,97 | 47,68 | 3,11% | 1.922.678,00 |
| 24.09.2026 | 46,45 | 46,97 | 45,09 | 46,24 | -1,58% | 2.400.117,00 |
| 23.09.2026 | 46,97 | 47,52 | 46,56 | 46,98 | -0,87% | 1.468.597,00 |
| 22.09.2026 | 48,28 | 48,29 | 46,44 | 47,39 | -0,96% | 1.714.022,00 |
| 21.09.2026 | 48,66 | 48,77 | 47,66 | 47,85 | -0,10% | 2.296.155,00 |
| 18.09.2026 | 47,78 | 47,93 | 46,96 | 47,90 | 0,06% | 6.267.143,00 |
| 17.09.2026 | 48,38 | 49,25 | 47,33 | 47,87 | 1,10% | 3.709.178,00 |
| 16.09.2026 | 48,88 | 49,69 | 46,63 | 47,35 | -3,03% | 2.936.363,00 |
| 15.09.2026 | 49,81 | 50,28 | 48,08 | 48,83 | -2,53% | 3.483.243,00 |
| 14.09.2026 | 50,99 | 51,74 | 49,25 | 50,10 | -3,58% | 2.326.799,00 |
| 11.09.2026 | 54,53 | 54,53 | 51,79 | 51,96 | -3,65% | 2.143.575,00 |
| 10.09.2026 | 54,97 | 55,08 | 53,46 | 53,93 | -2,39% | 1.250.838,00 |
| 09.09.2026 | 55,80 | 55,85 | 54,28 | 55,25 | -0,84% | 1.379.141,00 |
| 08.09.2026 | 55,08 | 55,91 | 54,58 | 55,72 | 0,89% | 1.700.994,00 |
| 04.09.2026 | 54,13 | 56,14 | 54,13 | 55,23 | 1,79% | 1.767.718,00 |
| 03.09.2026 | 53,54 | 54,72 | 53,17 | 54,26 | 2,57% | 1.151.147,00 |
| 02.09.2026 | 52,01 | 53,29 | 51,81 | 52,90 | 1,77% | 1.256.805,00 |
| 01.09.2026 | 52,09 | 53,24 | 51,30 | 51,98 | -1,25% | 1.276.972,00 |
| 31.08.2026 | 52,91 | 53,03 | 52,00 | 52,64 | -0,85% | 1.444.574,00 |
| 28.08.2026 | 53,00 | 53,71 | 52,81 | 53,09 | 0,47% | 1.015.428,00 |
| 27.08.2026 | 53,26 | 53,59 | 52,70 | 52,84 | -0,55% | 1.433.583,00 |
| 26.08.2026 | 52,33 | 53,55 | 51,57 | 53,13 | 1,30% | 1.829.967,00 |
| 25.08.2026 | 51,91 | 52,71 | 51,03 | 52,45 | 1,04% | 1.534.980,00 |
| 24.08.2026 | 52,49 | 52,91 | 51,61 | 51,91 | -0,80% | 1.234.150,00 |
| 21.08.2026 | 52,23 | 52,75 | 51,97 | 52,33 | 1,06% | 1.177.172,00 |
| 20.08.2026 | 53,33 | 53,62 | 51,61 | 51,78 | -3,31% | 2.351.186,00 |
| 19.08.2026 | 54,02 | 54,63 | 53,17 | 53,55 | -0,54% | 2.763.518,00 |
| 18.08.2026 | 53,91 | 54,08 | 52,37 | 53,84 | -1,32% | 1.927.175,00 |
| 17.08.2026 | 55,01 | 55,40 | 54,11 | 54,56 | -1,05% | 2.297.835,00 |
| 14.08.2026 | 55,66 | 55,69 | 54,83 | 55,14 | -1,29% | 1.802.436,00 |
| 13.08.2026 | 55,16 | 56,13 | 54,50 | 55,86 | 1,90% | 2.133.237,00 |
| 12.08.2026 | 55,81 | 55,81 | 54,54 | 54,82 | -0,33% | 1.382.557,00 |
| 11.08.2026 | 55,82 | 56,42 | 54,80 | 55,00 | -0,56% | 1.814.660,00 |
| 10.08.2026 | 56,09 | 56,50 | 55,08 | 55,31 | -2,31% | 2.500.191,00 |
| 07.08.2026 | 56,48 | 56,90 | 56,01 | 56,62 | 0,53% | 1.153.930,00 |
| 06.08.2026 | 56,50 | 57,17 | 55,99 | 56,32 | 0,23% | 1.479.484,00 |
| 05.08.2026 | 56,00 | 57,18 | 56,00 | 56,19 | 0,86% | 1.861.863,00 |
| 04.08.2026 | 55,96 | 56,84 | 53,06 | 55,71 | 0,04% | 3.305.072,00 |
| 03.08.2026 | 54,76 | 55,94 | 54,60 | 55,69 | 2,00% | 1.665.776,00 |
| 31.07.2026 | 52,65 | 55,52 | 51,45 | 54,60 | -0,89% | 2.670.796,00 |
| 30.07.2026 | 55,74 | 56,13 | 54,02 | 55,09 | -0,02% | 1.797.706,00 |
| 29.07.2026 | 56,45 | 56,94 | 54,45 | 55,10 | -3,72% | 2.840.117,00 |
| 28.07.2026 | 55,96 | 57,84 | 54,84 | 57,23 | 1,76% | 1.815.763,00 |
| 27.07.2026 | 56,90 | 57,75 | 55,19 | 56,24 | 0,68% | 1.642.576,00 |
| 24.07.2026 | 55,77 | 56,15 | 55,04 | 55,86 | 0,50% | 1.768.765,00 |
| 23.07.2026 | 54,98 | 55,92 | 54,69 | 55,58 | -0,68% | 1.784.342,00 |
| 22.07.2026 | 56,20 | 57,14 | 55,48 | 55,96 | -1,37% | 1.639.848,00 |
| 21.07.2026 | 55,92 | 56,79 | 55,47 | 56,74 | 2,83% | 1.822.282,00 |
| 20.07.2026 | 55,61 | 55,70 | 54,61 | 55,18 | 0,56% | 1.740.993,00 |
| 17.07.2026 | 54,28 | 55,45 | 53,01 | 54,87 | -1,67% | 1.723.714,00 |
| 16.07.2026 | 56,67 | 56,82 | 55,22 | 55,80 | -2,33% | 2.490.927,00 |
| 15.07.2026 | 54,51 | 57,21 | 54,30 | 57,13 | 5,87% | 1.706.025,00 |
| 14.07.2026 | 53,22 | 54,52 | 52,97 | 53,96 | 2,61% | 1.484.143,00 |
| 13.07.2026 | 52,08 | 52,70 | 51,37 | 52,59 | 0,96% | 1.444.159,00 |
| 10.07.2026 | 53,13 | 53,47 | 51,99 | 52,09 | -0,71% | 1.207.483,00 |
| 09.07.2026 | 51,87 | 53,38 | 51,65 | 52,46 | 2,66% | 1.106.962,00 |
| 08.07.2026 | 52,11 | 52,35 | 50,31 | 51,10 | -3,24% | 1.606.490,00 |
| 07.07.2026 | 54,92 | 54,94 | 52,24 | 52,81 | -3,70% | 1.894.505,00 |
| 06.07.2026 | 53,12 | 54,84 | 53,10 | 54,84 | 4,22% | 1.479.479,00 |
| 02.07.2026 | 51,89 | 53,81 | 51,81 | 52,62 | 2,57% | 2.304.716,00 |
| 01.07.2026 | 50,01 | 51,86 | 50,01 | 51,30 | 2,64% | 2.059.036,00 |
| 30.06.2026 | 48,98 | 50,64 | 48,58 | 49,98 | 2,46% | 2.947.435,00 |
| 29.06.2026 | 49,04 | 49,40 | 46,61 | 48,78 | -0,65% | 3.863.048,00 |
| 26.06.2026 | 51,80 | 51,99 | 48,47 | 49,10 | -6,72% | 5.287.144,00 |
| 25.06.2026 | 55,77 | 55,95 | 51,48 | 52,64 | -9,15% | 7.269.977,00 |
| 24.06.2026 | 60,23 | 60,70 | 56,92 | 57,94 | -4,26% | 4.047.901,00 |