41,855€
-1,70%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,89 | 42,89 | 42,89 | 42,89 | -0,90% | 1,00 |
| 11.11.2026 | 43,17 | 43,65 | 42,97 | 43,28 | 1,64% | - |
| 10.11.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -0,07% | 13,00 |
| 09.11.2026 | 42,37 | 42,61 | 42,37 | 42,61 | -2,29% | 88,00 |
| 06.11.2026 | 43,61 | 43,61 | 43,61 | 43,61 | -5,34% | 14,00 |
| 05.11.2026 | 45,84 | 46,07 | 45,54 | 46,07 | 7,14% | 71,00 |
| 04.11.2026 | 43,00 | 43,00 | 43,00 | 43,00 | 0,23% | 4,00 |
| 02.11.2026 | 42,89 | 42,90 | 42,89 | 42,90 | -0,90% | 250,00 |
| 30.10.2026 | 43,64 | 43,64 | 43,29 | 43,29 | 4,21% | 92,00 |
| 28.10.2026 | 41,20 | 41,54 | 41,20 | 41,54 | 1,84% | 175,00 |
| 23.10.2026 | 40,79 | 40,79 | 40,79 | 40,79 | 0,97% | 1,00 |
| 21.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,33% | 100,00 |
| 19.10.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 0,53% | 27,00 |
| 16.10.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 0,66% | 1,00 |
| 15.10.2026 | 39,45 | 39,45 | 39,10 | 39,40 | -1,20% | 28,00 |
| 14.10.2026 | 39,88 | 39,88 | 39,88 | 39,88 | -0,40% | 5,00 |
| 13.10.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 1,19% | 25,00 |
| 09.10.2026 | 39,57 | 39,57 | 39,57 | 39,57 | 1,49% | 10,00 |
| 08.10.2026 | 38,99 | 38,99 | 38,99 | 38,99 | -2,96% | 1,00 |
| 07.10.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 0,50% | 1,00 |
| 06.10.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -1,19% | 1,00 |
| 02.10.2026 | 40,55 | 40,87 | 40,46 | 40,46 | 0,27% | 440,00 |
| 01.10.2026 | 40,66 | 40,66 | 40,35 | 40,35 | -1,56% | 150,00 |
| 29.09.2026 | 40,99 | 40,99 | 40,99 | 40,99 | -2,03% | 5,00 |
| 28.09.2026 | 41,93 | 41,93 | 41,84 | 41,84 | 2,83% | 13,00 |
| 24.09.2026 | 40,85 | 40,85 | 40,69 | 40,69 | -1,52% | 155,00 |
| 23.09.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -0,53% | 100,00 |
| 22.09.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -0,62% | 104,00 |
| 15.09.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,95% | 120,00 |
| 14.09.2026 | 44,69 | 44,69 | 43,52 | 43,52 | -2,64% | 246,00 |
| 11.09.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -3,64% | 1,00 |
| 10.09.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -3,31% | 4,00 |
| 08.09.2026 | 46,98 | 47,98 | 46,98 | 47,98 | 2,00% | 42,00 |
| 07.09.2026 | 47,59 | 47,59 | 47,04 | 47,04 | -2,24% | 31,00 |
| 04.09.2026 | 46,43 | 48,12 | 46,43 | 48,12 | 4,93% | 53,00 |
| 03.09.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 0,50% | 100,00 |
| 01.09.2026 | 45,63 | 45,63 | 45,63 | 45,63 | -0,33% | 1,00 |
| 28.08.2026 | 45,64 | 45,78 | 45,64 | 45,78 | -0,26% | 50,00 |
| 27.08.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 4,94% | 100,00 |
| 25.08.2026 | 43,74 | 43,74 | 43,74 | 43,74 | -2,82% | 100,00 |
| 24.08.2026 | 45,01 | 45,01 | 45,01 | 45,01 | -1,08% | 41,00 |
| 19.08.2026 | 45,70 | 45,70 | 45,50 | 45,50 | -2,15% | 126,00 |
| 18.08.2026 | 46,53 | 46,53 | 46,50 | 46,50 | -2,80% | 8,00 |
| 17.08.2026 | 47,69 | 47,84 | 47,69 | 47,84 | 0,31% | 2,00 |
| 14.08.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 0,29% | 309,00 |
| 12.08.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -2,50% | 530,00 |
| 10.08.2026 | 48,77 | 48,77 | 48,77 | 48,77 | -0,87% | 1,00 |
| 07.08.2026 | 49,09 | 49,20 | 48,81 | 49,20 | 0,96% | 119,00 |
| 04.08.2026 | 48,73 | 48,73 | 48,73 | 48,73 | 1,37% | 171,00 |
| 03.08.2026 | 47,84 | 48,07 | 47,46 | 48,07 | 2,06% | 131,00 |
| 31.07.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -5,25% | 50,00 |
| 28.07.2026 | 49,28 | 49,71 | 49,28 | 49,71 | 0,75% | 101,00 |
| 27.07.2026 | 49,63 | 49,63 | 49,34 | 49,34 | 0,16% | 75,00 |
| 24.07.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 1,32% | 2,00 |
| 23.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -2,53% | 50,00 |
| 22.07.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 3,12% | 5,00 |
| 20.07.2026 | 48,12 | 48,37 | 48,12 | 48,37 | -3,61% | 83,00 |
| 16.07.2026 | 50,18 | 50,18 | 50,18 | 50,18 | 3,19% | 25,00 |
| 15.07.2026 | 48,50 | 48,63 | 48,50 | 48,63 | 3,07% | 280,00 |
| 14.07.2026 | 45,88 | 47,18 | 45,88 | 47,18 | 2,95% | 251,00 |
| 08.07.2026 | 45,83 | 45,83 | 45,83 | 45,83 | -5,11% | 1,00 |
| 07.07.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,19% | 1,00 |
| 06.07.2026 | 47,73 | 47,73 | 47,73 | 47,73 | 4,31% | 108,00 |
| 03.07.2026 | 46,17 | 46,17 | 45,76 | 45,76 | 0,75% | 138,00 |
| 01.07.2026 | 43,89 | 45,42 | 43,89 | 45,42 | 4,41% | 11,00 |
| 29.06.2026 | 43,36 | 43,50 | 43,36 | 43,50 | 0,07% | 51,00 |
| 26.06.2026 | 44,00 | 45,50 | 42,00 | 43,47 | -4,61% | 2.760,00 |
| 25.06.2026 | 49,67 | 50,68 | 45,47 | 45,57 | -10,05% | 1.515,00 |
| 24.06.2026 | 53,24 | 53,24 | 50,64 | 50,66 | -5,87% | 476,00 |
| 23.06.2026 | 54,38 | 54,38 | 53,82 | 53,82 | -0,33% | 173,00 |
| 18.06.2026 | 53,84 | 54,00 | 52,96 | 54,00 | -2,07% | 554,00 |
| 17.06.2026 | 55,14 | 55,14 | 55,14 | 55,14 | 3,49% | 29,00 |
| 16.06.2026 | 53,28 | 53,28 | 53,28 | 53,28 | -0,67% | 1,00 |
| 15.06.2026 | 53,38 | 54,50 | 53,38 | 53,64 | 2,64% | 211,00 |
| 12.06.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 3,04% | 100,00 |
| 10.06.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 0,60% | 1,00 |
| 09.06.2026 | 50,80 | 50,80 | 50,42 | 50,42 | -0,71% | 87,00 |
| 08.06.2026 | 48,48 | 50,78 | 48,48 | 50,78 | 3,36% | 1.589,00 |
| 05.06.2026 | 49,13 | 49,13 | 49,13 | 49,13 | 4,73% | 14,00 |
| 04.06.2026 | 45,40 | 46,91 | 45,40 | 46,91 | 1,73% | 221,00 |
| 03.06.2026 | 46,83 | 46,83 | 46,11 | 46,11 | -0,75% | 2,00 |
| 02.06.2026 | 45,30 | 46,46 | 45,25 | 46,46 | 1,37% | 149,00 |
| 01.06.2026 | 45,83 | 45,83 | 45,83 | 45,83 | 1,19% | 100,00 |
| 29.05.2026 | 44,86 | 45,29 | 44,86 | 45,29 | 0,69% | 65,00 |
| 22.05.2026 | 44,98 | 44,98 | 44,98 | 44,98 | 0,22% | 300,00 |
| 20.05.2026 | 43,83 | 44,88 | 43,83 | 44,88 | 1,24% | 136,00 |
| 19.05.2026 | 44,33 | 44,33 | 44,33 | 44,33 | -1,07% | 1,00 |
| 18.05.2026 | 44,06 | 44,81 | 44,06 | 44,81 | -0,51% | 101,00 |
| 15.05.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,83% | 3,00 |
| 14.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 2,00% | 4,00 |
| 13.05.2026 | 44,54 | 44,98 | 44,54 | 44,98 | 1,81% | 4,00 |
| 12.05.2026 | 43,93 | 44,18 | 43,93 | 44,18 | -1,67% | 2,00 |
| 11.05.2026 | 45,00 | 45,00 | 44,86 | 44,93 | 0,97% | 158,00 |
| 08.05.2026 | 43,64 | 44,50 | 43,64 | 44,50 | 1,99% | 4,00 |
| 07.05.2026 | 44,28 | 44,28 | 43,63 | 43,63 | -0,18% | 105,00 |
| 06.05.2026 | 42,91 | 43,71 | 42,91 | 43,71 | 3,55% | 173,00 |
| 04.05.2026 | 42,00 | 42,21 | 42,00 | 42,21 | 2,88% | 70,00 |
| 30.04.2026 | 41,03 | 41,03 | 41,03 | 41,03 | 1,28% | 100,00 |
| 29.04.2026 | 41,20 | 41,20 | 40,51 | 40,51 | -0,64% | 64,00 |
| 28.04.2026 | 40,77 | 40,77 | 40,77 | 40,77 | 5,73% | 1,00 |