47,980€
0,58%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 47,85 | 48,01 | 47,75 | 47,97 | 0,56% | - |
| 27.06.2025 | 48,08 | 48,21 | 47,18 | 47,71 | -0,05% | - |
| 26.06.2025 | 46,75 | 47,73 | 46,46 | 47,73 | -0,10% | 305,00 |
| 25.06.2025 | 47,72 | 47,78 | 47,72 | 47,78 | 1,77% | 80,00 |
| 24.06.2025 | 46,86 | 46,95 | 46,86 | 46,95 | 1,84% | 41,00 |
| 23.06.2025 | 46,03 | 46,51 | 45,93 | 46,10 | -0,80% | 380,00 |
| 20.06.2025 | 46,47 | 46,47 | 46,47 | 46,47 | 0,35% | 78,00 |
| 19.06.2025 | 46,31 | 46,31 | 46,31 | 46,31 | -0,75% | 1,00 |
| 18.06.2025 | 46,50 | 46,66 | 46,50 | 46,66 | 1,61% | 178,00 |
| 17.06.2025 | 46,19 | 46,20 | 45,92 | 45,92 | -0,07% | 280,00 |
| 16.06.2025 | 45,37 | 45,96 | 45,17 | 45,95 | 0,48% | 4,00 |
| 13.06.2025 | 45,98 | 46,29 | 45,73 | 45,73 | -0,91% | 282,00 |
| 12.06.2025 | 45,45 | 46,15 | 45,45 | 46,15 | -0,06% | 210,00 |
| 11.06.2025 | 46,18 | 46,18 | 46,18 | 46,18 | -0,17% | 78,00 |
| 10.06.2025 | 46,50 | 46,73 | 46,07 | 46,26 | -0,34% | 58,00 |
| 09.06.2025 | 46,00 | 46,78 | 45,98 | 46,42 | 1,38% | 12,00 |
| 06.06.2025 | 45,15 | 45,79 | 45,15 | 45,79 | 2,92% | 197,00 |
| 05.06.2025 | 42,90 | 44,49 | 42,90 | 44,49 | 2,91% | 123,00 |
| 04.06.2025 | 43,45 | 43,45 | 43,15 | 43,23 | -0,51% | 111,00 |
| 03.06.2025 | 41,99 | 43,45 | 41,99 | 43,45 | 3,97% | 6,00 |
| 02.06.2025 | 42,78 | 42,78 | 41,79 | 41,79 | -2,59% | 29,00 |
| 30.05.2025 | 43,75 | 43,75 | 42,90 | 42,90 | 0,02% | 418,00 |
| 29.05.2025 | 42,89 | 42,89 | 42,89 | 42,89 | -2,10% | 3,00 |
| 28.05.2025 | 43,95 | 43,95 | 43,81 | 43,81 | 0,21% | 80,00 |
| 27.05.2025 | 43,10 | 43,88 | 43,10 | 43,72 | 1,98% | 282,00 |
| 26.05.2025 | 42,79 | 42,87 | 42,59 | 42,87 | 0,78% | 152,00 |
| 23.05.2025 | 43,30 | 43,30 | 42,54 | 42,54 | -1,76% | 86,00 |
| 22.05.2025 | 42,54 | 43,30 | 42,46 | 43,30 | 0,09% | 303,00 |
| 21.05.2025 | 43,39 | 43,39 | 43,26 | 43,26 | -4,38% | 243,00 |
| 20.05.2025 | 45,69 | 46,01 | 45,24 | 45,24 | -1,33% | 679,00 |
| 19.05.2025 | 46,02 | 46,35 | 45,68 | 45,85 | -3,96% | 124,00 |
| 16.05.2025 | 47,56 | 47,74 | 47,56 | 47,74 | -0,97% | 38,00 |
| 15.05.2025 | 48,42 | 48,42 | 48,21 | 48,21 | -1,41% | 5,00 |
| 14.05.2025 | 48,55 | 48,90 | 48,33 | 48,90 | 0,66% | 113,00 |
| 13.05.2025 | 48,76 | 48,76 | 48,58 | 48,58 | -0,70% | 54,00 |
| 12.05.2025 | 48,96 | 48,96 | 48,64 | 48,92 | 9,44% | 303,00 |
| 09.05.2025 | 44,85 | 45,24 | 44,42 | 44,70 | 2,03% | - |
| 08.05.2025 | 43,36 | 43,81 | 43,36 | 43,81 | 2,72% | 83,00 |
| 07.05.2025 | 42,81 | 42,81 | 42,41 | 42,65 | -0,51% | 29,00 |
| 06.05.2025 | 42,12 | 42,87 | 41,85 | 42,87 | -2,41% | 816,00 |
| 05.05.2025 | 43,41 | 43,93 | 42,82 | 43,93 | 2,64% | 307,00 |
| 02.05.2025 | 41,93 | 43,53 | 41,93 | 42,80 | 6,44% | 205,00 |
| 30.04.2025 | 39,98 | 40,21 | 39,98 | 40,21 | -2,71% | 31,00 |
| 29.04.2025 | 41,51 | 41,51 | 41,33 | 41,33 | 1,05% | 450,00 |
| 28.04.2025 | 41,22 | 41,86 | 40,90 | 40,90 | -1,40% | 131,00 |
| 25.04.2025 | 41,25 | 41,48 | 41,25 | 41,48 | 3,26% | 159,00 |
| 24.04.2025 | 39,95 | 40,17 | 39,48 | 40,17 | -1,66% | 321,00 |
| 23.04.2025 | 38,60 | 41,04 | 38,60 | 40,85 | 10,41% | 161,00 |
| 22.04.2025 | 35,79 | 37,42 | 35,79 | 37,00 | -2,53% | 345,00 |
| 17.04.2025 | 37,80 | 38,25 | 37,22 | 37,96 | -0,37% | 225,00 |
| 16.04.2025 | 38,81 | 39,07 | 38,10 | 38,10 | -3,47% | 18,00 |
| 15.04.2025 | 38,66 | 39,47 | 38,66 | 39,47 | 1,41% | 62,00 |
| 14.04.2025 | 37,86 | 38,92 | 37,86 | 38,92 | 2,85% | 40,00 |
| 11.04.2025 | 37,79 | 37,84 | 36,52 | 37,84 | -3,20% | 154,00 |
| 10.04.2025 | 41,97 | 41,97 | 39,09 | 39,09 | -9,79% | 25,00 |
| 09.04.2025 | 37,29 | 43,63 | 36,55 | 43,33 | 14,03% | 127,00 |
| 08.04.2025 | 39,32 | 40,70 | 38,00 | 38,00 | 0,11% | 1.195,00 |
| 07.04.2025 | 37,93 | 38,37 | 36,68 | 37,96 | -2,34% | 703,00 |
| 04.04.2025 | 41,00 | 41,00 | 38,50 | 38,87 | -11,66% | 32,00 |
| 03.04.2025 | 48,38 | 48,38 | 43,87 | 44,00 | -11,08% | 721,00 |
| 02.04.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 0,32% | 1,00 |
| 01.04.2025 | 49,59 | 49,59 | 49,09 | 49,32 | -0,62% | 104,00 |
| 31.03.2025 | 48,11 | 49,63 | 47,10 | 49,63 | 1,56% | 191,00 |
| 28.03.2025 | 50,20 | 50,50 | 48,87 | 48,87 | -3,34% | 307,00 |
| 27.03.2025 | 53,52 | 53,52 | 50,10 | 50,56 | -4,53% | 403,00 |
| 26.03.2025 | 57,40 | 57,40 | 52,96 | 52,96 | -8,28% | 21,00 |
| 25.03.2025 | 57,88 | 57,92 | 57,74 | 57,74 | 0,91% | 296,00 |
| 24.03.2025 | 55,30 | 57,74 | 55,30 | 57,22 | 4,15% | 465,00 |
| 21.03.2025 | 54,82 | 54,94 | 54,42 | 54,94 | 0,77% | 95,00 |
| 20.03.2025 | 54,55 | 55,33 | 53,88 | 54,52 | 0,66% | - |
| 19.03.2025 | 53,64 | 54,16 | 53,22 | 54,16 | 1,04% | 831,00 |
| 18.03.2025 | 52,70 | 53,60 | 52,50 | 53,60 | 1,32% | 246,00 |
| 17.03.2025 | 51,64 | 52,90 | 51,42 | 52,90 | 2,60% | 361,00 |
| 14.03.2025 | 51,12 | 51,76 | 51,12 | 51,56 | 2,83% | 65,00 |
| 13.03.2025 | 50,26 | 50,26 | 49,67 | 50,14 | -1,61% | 21,00 |
| 12.03.2025 | 51,30 | 51,30 | 50,86 | 50,96 | 2,54% | 181,00 |
| 11.03.2025 | 49,37 | 49,70 | 49,00 | 49,70 | 2,03% | 355,00 |
| 10.03.2025 | 51,58 | 51,64 | 48,71 | 48,71 | -7,50% | 1.778,00 |
| 07.03.2025 | 53,60 | 54,00 | 52,66 | 52,66 | -6,23% | 322,00 |
| 06.03.2025 | 55,98 | 56,16 | 55,98 | 56,16 | 0,36% | 80,00 |
| 05.03.2025 | 57,06 | 57,08 | 55,90 | 55,96 | -1,86% | 883,00 |
| 04.03.2025 | 60,70 | 60,70 | 56,30 | 57,02 | -9,35% | 546,00 |
| 03.03.2025 | 63,20 | 63,72 | 62,90 | 62,90 | 0,06% | 61,00 |
| 28.02.2025 | 62,14 | 62,86 | 62,14 | 62,86 | -0,70% | 143,00 |
| 27.02.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,89% | 72,00 |
| 26.02.2025 | 61,88 | 63,25 | 61,77 | 62,74 | 2,85% | - |
| 25.02.2025 | 62,00 | 62,00 | 61,00 | 61,00 | -1,39% | 54,00 |
| 24.02.2025 | 62,80 | 62,80 | 61,76 | 61,86 | -2,34% | 376,00 |
| 21.02.2025 | 63,66 | 63,88 | 63,06 | 63,34 | -0,44% | 2.130,00 |
| 20.02.2025 | 66,40 | 66,40 | 63,12 | 63,62 | -4,62% | 3.698,00 |
| 19.02.2025 | 68,52 | 68,72 | 66,58 | 66,70 | -2,43% | 356,00 |
| 18.02.2025 | 68,82 | 68,82 | 67,80 | 68,36 | -0,55% | 171,00 |
| 17.02.2025 | 68,44 | 69,26 | 68,44 | 68,74 | 0,67% | 289,00 |
| 14.02.2025 | 67,56 | 68,28 | 66,44 | 68,28 | -0,06% | 581,00 |
| 13.02.2025 | 68,16 | 68,32 | 68,02 | 68,32 | 0,50% | 103,00 |
| 12.02.2025 | 69,74 | 69,74 | 67,42 | 67,98 | -1,62% | 818,00 |
| 11.02.2025 | 71,02 | 71,50 | 69,10 | 69,10 | -3,30% | 634,00 |
| 10.02.2025 | 72,98 | 72,98 | 70,70 | 71,46 | -2,11% | 724,00 |
| 07.02.2025 | 73,72 | 74,80 | 73,00 | 73,00 | -0,90% | 498,00 |
| 06.02.2025 | 72,82 | 73,66 | 72,06 | 73,66 | 2,88% | 181,00 |