74,120€
1,70%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 72,82 | 74,45 | 72,74 | 74,12 | 1,70% | 111,00 |
| 29.01.2025 | 72,88 | 72,88 | 72,88 | 72,88 | 1,17% | 10,00 |
| 28.01.2025 | 72,04 | 72,04 | 72,04 | 72,04 | 2,30% | 50,00 |
| 27.01.2025 | 72,48 | 72,48 | 70,42 | 70,42 | -3,19% | 820,00 |
| 24.01.2025 | 72,14 | 72,74 | 72,06 | 72,74 | -0,05% | 227,00 |
| 23.01.2025 | 74,04 | 74,04 | 72,78 | 72,78 | -1,65% | 147,00 |
| 22.01.2025 | 75,06 | 75,06 | 74,00 | 74,00 | -0,67% | 294,00 |
| 21.01.2025 | 74,12 | 74,50 | 73,60 | 74,50 | 1,09% | 551,00 |
| 20.01.2025 | 73,38 | 73,70 | 73,38 | 73,70 | 0,27% | 65,00 |
| 17.01.2025 | 72,80 | 73,68 | 72,80 | 73,50 | 0,52% | 271,00 |
| 16.01.2025 | 72,10 | 73,28 | 72,10 | 73,12 | 1,27% | 178,00 |
| 15.01.2025 | 69,60 | 72,22 | 69,60 | 72,20 | 3,91% | 371,00 |
| 14.01.2025 | 69,44 | 70,10 | 69,20 | 69,48 | 0,06% | 905,00 |
| 13.01.2025 | 69,52 | 69,98 | 68,30 | 69,44 | 0,20% | 239,00 |
| 10.01.2025 | 76,34 | 76,58 | 69,30 | 69,30 | -10,70% | 699,00 |
| 09.01.2025 | 77,00 | 77,60 | 77,00 | 77,60 | 0,34% | 240,00 |
| 08.01.2025 | 77,26 | 77,34 | 77,10 | 77,34 | 0,21% | 28,00 |
| 07.01.2025 | 78,24 | 78,48 | 75,38 | 77,18 | -2,62% | 1.326,00 |
| 06.01.2025 | 78,24 | 79,54 | 78,24 | 79,26 | 1,15% | 2.757,00 |
| 03.01.2025 | 77,12 | 78,36 | 76,76 | 78,36 | 1,74% | 159,00 |
| 02.01.2025 | 75,92 | 77,02 | 75,90 | 77,02 | 2,53% | 152,00 |
| 30.12.2024 | 75,32 | 75,50 | 75,12 | 75,12 | -1,57% | 70,00 |
| 27.12.2024 | 76,64 | 77,18 | 76,32 | 76,32 | 2,72% | 259,00 |
| 23.12.2024 | 73,46 | 74,30 | 73,06 | 74,30 | 1,95% | 239,00 |
| 20.12.2024 | 71,86 | 72,88 | 71,86 | 72,88 | 0,28% | 299,00 |
| 19.12.2024 | 74,50 | 75,00 | 72,68 | 72,68 | -4,44% | 424,00 |
| 18.12.2024 | 75,78 | 76,38 | 75,78 | 76,06 | 0,98% | 265,00 |
| 17.12.2024 | 77,48 | 77,98 | 75,30 | 75,32 | -2,56% | 172,00 |
| 16.12.2024 | 77,26 | 77,30 | 77,26 | 77,30 | -0,18% | 66,00 |
| 13.12.2024 | 77,74 | 77,74 | 77,44 | 77,44 | 0,18% | 30,00 |
| 12.12.2024 | 76,42 | 77,74 | 76,42 | 77,30 | 1,74% | 348,00 |
| 11.12.2024 | 74,54 | 75,98 | 74,46 | 75,98 | 0,21% | 205,00 |
| 10.12.2024 | 75,24 | 75,82 | 75,24 | 75,82 | 0,40% | 150,00 |
| 09.12.2024 | 74,74 | 76,16 | 74,54 | 75,52 | 2,78% | 1.872,00 |
| 06.12.2024 | 73,74 | 73,86 | 73,48 | 73,48 | -0,65% | 188,00 |
| 05.12.2024 | 73,30 | 74,14 | 72,68 | 73,96 | 0,85% | 235,00 |
| 04.12.2024 | 74,62 | 74,62 | 73,34 | 73,34 | -1,05% | 58,00 |
| 03.12.2024 | 74,12 | 74,12 | 74,12 | 74,12 | -2,06% | 15,00 |
| 02.12.2024 | 75,36 | 75,80 | 75,36 | 75,68 | 1,04% | 456,00 |
| 29.11.2024 | 74,30 | 74,90 | 74,30 | 74,90 | 0,54% | 1.227,00 |
| 28.11.2024 | 74,84 | 74,84 | 74,50 | 74,50 | -0,32% | 232,00 |
| 27.11.2024 | 75,52 | 75,66 | 74,70 | 74,74 | -1,22% | 300,00 |
| 26.11.2024 | 75,64 | 75,68 | 75,06 | 75,66 | 0,37% | 106,00 |
| 25.11.2024 | 75,12 | 76,06 | 75,12 | 75,38 | -0,03% | 356,00 |
| 22.11.2024 | 73,50 | 75,46 | 73,50 | 75,40 | 2,50% | 940,00 |
| 21.11.2024 | 72,90 | 73,56 | 72,90 | 73,56 | 3,52% | 185,00 |
| 20.11.2024 | 70,90 | 71,14 | 70,90 | 71,06 | 1,05% | 326,00 |
| 19.11.2024 | 69,68 | 70,32 | 69,20 | 70,32 | 0,26% | 366,00 |
| 18.11.2024 | 70,20 | 71,00 | 69,86 | 70,14 | 1,07% | 1.197,00 |
| 15.11.2024 | 69,46 | 69,46 | 69,36 | 69,40 | -1,06% | 48,00 |
| 14.11.2024 | 71,20 | 71,26 | 70,14 | 70,14 | -1,27% | 59,00 |
| 13.11.2024 | 70,72 | 71,08 | 70,72 | 71,04 | 1,83% | 151,00 |
| 12.11.2024 | 69,90 | 69,90 | 69,76 | 69,76 | 0,00% | 92,00 |
| 11.11.2024 | 67,20 | 70,82 | 67,20 | 69,76 | 5,12% | 489,00 |
| 08.11.2024 | 65,24 | 66,36 | 65,24 | 66,36 | 1,10% | 308,00 |
| 07.11.2024 | 67,90 | 67,98 | 65,64 | 65,64 | -2,38% | 883,00 |
| 06.11.2024 | 63,34 | 67,50 | 63,34 | 67,24 | 12,82% | 852,00 |
| 05.11.2024 | 58,56 | 59,60 | 58,36 | 59,60 | 1,92% | 70,00 |
| 04.11.2024 | 59,00 | 59,34 | 58,30 | 58,48 | -1,65% | 338,00 |
| 01.11.2024 | 59,16 | 59,46 | 59,16 | 59,46 | 0,68% | 61,00 |
| 31.10.2024 | 59,72 | 59,72 | 59,06 | 59,06 | -1,80% | 155,00 |
| 30.10.2024 | 60,62 | 60,62 | 60,14 | 60,14 | 0,53% | 220,00 |
| 29.10.2024 | 60,02 | 60,22 | 59,74 | 59,82 | -0,60% | 539,00 |
| 28.10.2024 | 60,02 | 60,18 | 60,02 | 60,18 | 1,66% | 60,00 |
| 25.10.2024 | 59,64 | 59,64 | 58,80 | 59,20 | -0,13% | 373,00 |
| 24.10.2024 | 59,34 | 59,34 | 59,28 | 59,28 | -0,80% | 450,00 |
| 23.10.2024 | 60,56 | 60,56 | 59,76 | 59,76 | -1,81% | 182,00 |
| 22.10.2024 | 60,46 | 60,86 | 60,46 | 60,86 | 0,16% | 28,00 |
| 21.10.2024 | 60,90 | 60,90 | 60,76 | 60,76 | -1,40% | 170,00 |
| 18.10.2024 | 62,06 | 62,06 | 61,62 | 61,62 | -1,06% | 95,00 |
| 17.10.2024 | 62,04 | 62,44 | 62,04 | 62,28 | 2,00% | 142,00 |
| 16.10.2024 | 59,96 | 61,06 | 59,96 | 61,06 | 0,99% | 138,00 |
| 15.10.2024 | 59,78 | 60,46 | 59,60 | 60,46 | 1,31% | 146,00 |
| 14.10.2024 | 58,82 | 59,78 | 58,82 | 59,68 | 1,74% | 354,00 |
| 11.10.2024 | 57,84 | 58,66 | 57,80 | 58,66 | 0,79% | 85,00 |
| 10.10.2024 | 58,20 | 58,20 | 58,20 | 58,20 | -0,95% | 35,00 |
| 09.10.2024 | 58,30 | 58,96 | 58,30 | 58,76 | 1,70% | 208,00 |
| 08.10.2024 | 57,78 | 57,78 | 57,78 | 57,78 | -0,65% | 3,00 |
| 07.10.2024 | 57,70 | 58,16 | 57,70 | 58,16 | 1,39% | 126,00 |
| 04.10.2024 | 57,36 | 57,36 | 57,36 | 57,36 | 1,02% | 88,00 |
| 03.10.2024 | 56,78 | 56,78 | 56,78 | 56,78 | 0,62% | 1,00 |
| 02.10.2024 | 55,86 | 56,66 | 55,72 | 56,43 | 1,97% | - |
| 01.10.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 1,65% | 1,00 |
| 30.09.2024 | 54,44 | 54,44 | 54,44 | 54,44 | -0,95% | 20,00 |
| 27.09.2024 | 54,96 | 54,96 | 54,96 | 54,96 | 0,84% | 27,00 |
| 26.09.2024 | 54,48 | 54,50 | 54,48 | 54,50 | -1,87% | 384,00 |
| 25.09.2024 | 56,06 | 56,06 | 55,54 | 55,54 | -0,29% | 73,00 |
| 24.09.2024 | 56,00 | 56,00 | 55,70 | 55,70 | -0,36% | 21,00 |
| 23.09.2024 | 55,78 | 56,36 | 55,78 | 55,90 | 0,65% | 780,00 |
| 20.09.2024 | 55,76 | 55,90 | 55,54 | 55,54 | -0,82% | 82,00 |
| 19.09.2024 | 55,40 | 56,00 | 55,40 | 56,00 | 2,19% | 58,00 |
| 18.09.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,11% | 46,00 |
| 17.09.2024 | 53,80 | 56,78 | 53,80 | 54,86 | 3,24% | 402,00 |
| 16.09.2024 | 52,62 | 53,16 | 52,62 | 53,14 | 0,40% | 70,00 |
| 13.09.2024 | 51,92 | 52,96 | 51,89 | 52,93 | 1,73% | - |
| 12.09.2024 | 51,31 | 52,08 | 50,87 | 52,03 | 1,56% | - |
| 11.09.2024 | 50,76 | 51,29 | 50,28 | 51,23 | 0,27% | - |
| 10.09.2024 | 51,44 | 51,69 | 50,36 | 51,09 | -0,29% | - |
| 09.09.2024 | 51,04 | 51,24 | 51,04 | 51,24 | 1,47% | 150,00 |
| 06.09.2024 | 52,00 | 52,51 | 50,45 | 50,50 | -2,87% | - |