54,130€
-0,79%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,00% | 468,00 |
| 26.09.2025 | 56,46 | 57,40 | 56,12 | 56,80 | 0,07% | - |
| 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 | 0,56% | 519,00 |
| 11.09.2025 | 56,10 | 57,24 | 55,97 | 56,92 | 1,97% | 77,00 |
| 10.09.2025 | 54,87 | 55,98 | 54,77 | 55,82 | 1,31% | - |
| 09.09.2025 | 54,57 | 55,52 | 54,31 | 55,10 | 1,53% | 494,00 |
| 08.09.2025 | 54,21 | 54,94 | 54,10 | 54,27 | 0,17% | 92,00 |
| 05.09.2025 | 55,73 | 55,90 | 53,46 | 54,18 | -2,27% | - |
| 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 | 0,24% | 330,00 |
| 20.08.2025 | 51,24 | 51,33 | 49,90 | 50,98 | -0,20% | - |
| 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 | 1,09% | 711,00 |
| 22.07.2025 | 47,69 | 48,09 | 46,99 | 47,80 | -0,54% | - |
| 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 |
| 15.07.2025 | 47,78 | 48,00 | 47,24 | 47,65 | 1,90% | 636,00 |
| 14.07.2025 | 46,53 | 46,76 | 46,53 | 46,76 | -0,05% | 66,00 |
| 11.07.2025 | 47,46 | 47,55 | 46,64 | 46,79 | 0,76% | - |
| 10.07.2025 | 46,74 | 46,74 | 46,29 | 46,43 | -0,26% | 190,00 |
| 09.07.2025 | 46,51 | 46,81 | 46,51 | 46,55 | -1,36% | 357,00 |
| 08.07.2025 | 47,19 | 47,19 | 47,19 | 47,19 | -0,86% | 1,00 |
| 07.07.2025 | 48,46 | 48,46 | 47,60 | 47,60 | -1,79% | 446,00 |
| 04.07.2025 | 48,43 | 48,49 | 48,43 | 48,47 | -0,04% | 288,00 |
| 03.07.2025 | 48,49 | 48,49 | 48,49 | 48,49 | 2,82% | 1,00 |
| 02.07.2025 | 47,16 | 47,16 | 47,16 | 47,16 | -0,34% | 1,00 |
| 01.07.2025 | 46,46 | 47,32 | 45,88 | 47,32 | -1,23% | 324,00 |
| 30.06.2025 | 47,98 | 47,98 | 47,91 | 47,91 | 0,43% | 84,00 |
| 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 |