52,790€
-2,06%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 53,00 | 53,90 | 53,00 | 53,90 | 3,69% | 52,00 |
| 10.12.2025 | 50,98 | 51,98 | 50,98 | 51,98 | 1,09% | 7,00 |
| 09.12.2025 | 50,48 | 51,42 | 50,48 | 51,42 | 1,18% | 151,00 |
| 08.12.2025 | 51,18 | 52,38 | 50,82 | 50,82 | -0,66% | 2.146,00 |
| 05.12.2025 | 51,08 | 51,16 | 51,08 | 51,16 | 0,35% | 1.059,00 |
| 04.12.2025 | 50,98 | 50,98 | 50,98 | 50,98 | 3,32% | 20,00 |
| 02.12.2025 | 49,30 | 49,34 | 49,09 | 49,34 | 0,41% | 82,00 |
| 01.12.2025 | 49,00 | 49,14 | 48,52 | 49,14 | -0,32% | 125,00 |
| 28.11.2025 | 49,30 | 49,30 | 49,30 | 49,30 | 1,40% | 82,00 |
| 27.11.2025 | 48,81 | 48,81 | 48,62 | 48,62 | -1,32% | 163,00 |
| 25.11.2025 | 47,75 | 49,27 | 47,75 | 49,27 | 2,90% | 277,00 |
| 24.11.2025 | 47,76 | 48,25 | 47,76 | 47,88 | 1,33% | 5,00 |
| 21.11.2025 | 47,25 | 47,25 | 47,25 | 47,25 | -4,06% | 42,00 |
| 20.11.2025 | 48,19 | 49,25 | 48,17 | 49,25 | 3,06% | 309,00 |
| 19.11.2025 | 45,71 | 47,79 | 45,71 | 47,79 | 3,06% | 26,00 |
| 18.11.2025 | 45,77 | 46,37 | 45,77 | 46,37 | -0,81% | 58,00 |
| 17.11.2025 | 47,76 | 47,76 | 46,75 | 46,75 | -2,03% | 210,00 |
| 14.11.2025 | 47,72 | 47,72 | 47,72 | 47,72 | -1,08% | 103,00 |
| 13.11.2025 | 51,66 | 51,66 | 48,23 | 48,24 | -0,56% | 644,00 |
| 12.11.2025 | 48,51 | 48,51 | 48,51 | 48,51 | 0,06% | 20,00 |
| 11.11.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 1,44% | 10,00 |
| 10.11.2025 | 47,79 | 47,79 | 47,79 | 47,79 | 2,16% | 1,00 |
| 07.11.2025 | 46,48 | 46,78 | 46,48 | 46,78 | 0,36% | 221,00 |
| 06.11.2025 | 46,55 | 46,61 | 46,55 | 46,61 | -0,72% | 55,00 |
| 05.11.2025 | 45,96 | 46,95 | 45,96 | 46,95 | 1,49% | 62,00 |
| 04.11.2025 | 45,37 | 46,26 | 45,37 | 46,26 | 1,00% | 16,00 |
| 03.11.2025 | 46,03 | 46,03 | 45,32 | 45,80 | 0,57% | 254,00 |
| 31.10.2025 | 45,83 | 45,83 | 45,54 | 45,54 | -1,51% | 137,00 |
| 30.10.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 0,43% | 36,00 |
| 29.10.2025 | 46,04 | 46,04 | 46,04 | 46,04 | -4,99% | 1,00 |
| 28.10.2025 | 48,44 | 48,46 | 48,44 | 48,46 | -0,80% | 11,00 |
| 27.10.2025 | 49,41 | 49,41 | 48,71 | 48,85 | -0,04% | 65,00 |
| 24.10.2025 | 47,21 | 49,30 | 47,21 | 48,87 | 3,10% | 31,00 |
| 23.10.2025 | 47,66 | 47,66 | 47,40 | 47,40 | 0,53% | 32,00 |
| 22.10.2025 | 47,09 | 47,15 | 47,09 | 47,15 | -0,95% | 236,00 |
| 21.10.2025 | 46,68 | 48,04 | 46,68 | 47,60 | 1,99% | 268,00 |
| 20.10.2025 | 44,64 | 47,03 | 44,64 | 46,67 | 5,83% | 194,00 |
| 17.10.2025 | 41,86 | 44,68 | 40,90 | 44,10 | 4,58% | 1.051,00 |
| 16.10.2025 | 43,55 | 44,82 | 42,17 | 42,17 | -9,35% | 5.118,00 |
| 15.10.2025 | 46,59 | 47,66 | 46,52 | 46,52 | 0,06% | 1.658,00 |
| 14.10.2025 | 46,70 | 46,70 | 45,93 | 46,49 | 0,91% | 444,00 |
| 13.10.2025 | 42,60 | 46,08 | 42,01 | 46,07 | 3,74% | 1.499,00 |
| 10.10.2025 | 45,63 | 45,98 | 44,41 | 44,41 | -2,93% | 326,00 |
| 09.10.2025 | 47,44 | 47,64 | 45,75 | 45,75 | -2,66% | 420,00 |
| 08.10.2025 | 50,84 | 50,84 | 47,00 | 47,00 | -8,20% | 967,00 |
| 07.10.2025 | 52,54 | 53,24 | 51,20 | 51,20 | -2,74% | 246,00 |
| 06.10.2025 | 53,28 | 53,54 | 51,94 | 52,64 | -2,45% | 337,00 |
| 03.10.2025 | 53,96 | 53,96 | 53,96 | 53,96 | 0,45% | 1,00 |
| 02.10.2025 | 53,90 | 53,90 | 53,72 | 53,72 | 0,26% | 153,00 |
| 01.10.2025 | 55,42 | 55,42 | 53,58 | 53,58 | -1,80% | 169,00 |
| 30.09.2025 | 56,24 | 58,44 | 54,56 | 54,56 | -3,94% | 866,00 |
| 29.09.2025 | 57,34 | 57,34 | 56,80 | 56,80 | 0,07% | 468,00 |
| 25.09.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -1,83% | 19,00 |
| 24.09.2025 | 57,70 | 57,82 | 57,70 | 57,82 | -2,46% | 52,00 |
| 23.09.2025 | 59,18 | 59,28 | 59,18 | 59,28 | 0,82% | 241,00 |
| 22.09.2025 | 58,92 | 58,92 | 58,12 | 58,80 | -1,71% | 23,00 |
| 19.09.2025 | 60,70 | 60,70 | 59,80 | 59,82 | 0,44% | 251,00 |
| 18.09.2025 | 56,46 | 60,22 | 56,46 | 59,56 | 5,45% | 463,00 |
| 17.09.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,28% | 1,00 |
| 16.09.2025 | 56,62 | 56,64 | 56,62 | 56,64 | 0,43% | 21,00 |
| 15.09.2025 | 56,98 | 57,24 | 56,40 | 56,40 | -1,47% | 127,00 |
| 12.09.2025 | 57,08 | 57,24 | 56,90 | 57,24 | 0,60% | 519,00 |
| 11.09.2025 | 56,26 | 56,90 | 56,26 | 56,90 | 3,30% | 77,00 |
| 09.09.2025 | 54,60 | 55,08 | 54,60 | 55,08 | 1,10% | 494,00 |
| 08.09.2025 | 54,34 | 54,48 | 54,30 | 54,48 | -1,73% | 93,00 |
| 04.09.2025 | 54,52 | 55,44 | 54,52 | 55,44 | 0,87% | 46,00 |
| 03.09.2025 | 55,30 | 55,30 | 54,96 | 54,96 | 1,18% | 4,00 |
| 02.09.2025 | 54,30 | 54,32 | 54,30 | 54,32 | -2,13% | 302,00 |
| 01.09.2025 | 55,42 | 55,50 | 55,42 | 55,50 | -0,18% | 2,00 |
| 29.08.2025 | 55,90 | 55,90 | 55,60 | 55,60 | -0,54% | 72,00 |
| 28.08.2025 | 55,86 | 56,00 | 55,86 | 55,90 | -0,07% | 284,00 |
| 27.08.2025 | 55,48 | 55,94 | 55,18 | 55,94 | 1,49% | 168,00 |
| 26.08.2025 | 53,70 | 55,12 | 53,48 | 55,12 | 2,87% | 315,00 |
| 25.08.2025 | 53,38 | 53,58 | 53,28 | 53,58 | 0,26% | 180,00 |
| 22.08.2025 | 52,92 | 53,44 | 52,92 | 53,44 | 4,58% | 312,00 |
| 21.08.2025 | 50,68 | 51,10 | 50,68 | 51,10 | 0,04% | 330,00 |
| 19.08.2025 | 51,40 | 51,40 | 51,08 | 51,08 | -0,16% | 11,00 |
| 18.08.2025 | 50,90 | 51,38 | 50,90 | 51,16 | -1,43% | 177,00 |
| 15.08.2025 | 53,30 | 53,30 | 51,90 | 51,90 | -3,32% | 126,00 |
| 14.08.2025 | 53,80 | 54,16 | 53,68 | 53,68 | 0,60% | 350,00 |
| 13.08.2025 | 52,64 | 53,36 | 52,64 | 53,36 | 4,79% | 168,00 |
| 12.08.2025 | 50,92 | 50,92 | 50,92 | 50,92 | 0,43% | 8,00 |
| 11.08.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,04% | 1,00 |
| 08.08.2025 | 49,42 | 50,68 | 49,42 | 50,68 | 2,01% | 116,00 |
| 07.08.2025 | 49,62 | 49,79 | 49,40 | 49,68 | 0,49% | 128,00 |
| 06.08.2025 | 49,44 | 49,44 | 49,44 | 49,44 | 1,12% | 67,00 |
| 05.08.2025 | 49,29 | 49,29 | 48,83 | 48,89 | -0,10% | 206,00 |
| 04.08.2025 | 48,30 | 49,20 | 48,30 | 48,94 | 2,77% | 710,00 |
| 01.08.2025 | 50,10 | 50,10 | 47,62 | 47,62 | -7,39% | 258,00 |
| 31.07.2025 | 51,62 | 51,62 | 51,42 | 51,42 | -0,16% | 58,00 |
| 30.07.2025 | 50,34 | 51,50 | 50,34 | 51,50 | 1,94% | 119,00 |
| 29.07.2025 | 50,52 | 50,52 | 50,52 | 50,52 | 1,51% | 50,00 |
| 28.07.2025 | 49,57 | 49,77 | 49,22 | 49,77 | 2,01% | 1.405,00 |
| 25.07.2025 | 48,45 | 48,79 | 48,45 | 48,79 | 0,37% | 19,00 |
| 24.07.2025 | 48,61 | 48,61 | 48,61 | 48,61 | 0,60% | 66,00 |
| 23.07.2025 | 48,10 | 48,32 | 47,83 | 48,32 | 0,54% | 711,00 |
| 21.07.2025 | 48,23 | 48,23 | 48,06 | 48,06 | -0,31% | 44,00 |
| 18.07.2025 | 48,33 | 48,35 | 47,79 | 48,21 | -0,41% | 654,00 |
| 17.07.2025 | 46,95 | 48,64 | 46,95 | 48,41 | 3,37% | 198,00 |
| 16.07.2025 | 46,97 | 47,29 | 46,50 | 46,83 | -1,72% | 666,00 |