35,315€
2,90%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 37,25 | 37,25 | 35,44 | 37,14 | 8,22% | 1.471,00 |
| 23.03.2026 | 32,89 | 34,64 | 32,89 | 34,32 | 5,03% | 301,00 |
| 20.03.2026 | 33,00 | 33,49 | 32,40 | 32,68 | -0,20% | - |
| 19.03.2026 | 32,91 | 32,91 | 32,49 | 32,74 | -2,27% | 254,00 |
| 18.03.2026 | 33,50 | 33,50 | 33,50 | 33,50 | 1,70% | 200,00 |
| 17.03.2026 | 32,65 | 33,63 | 32,65 | 32,94 | 1,42% | 249,00 |
| 16.03.2026 | 32,00 | 32,90 | 32,00 | 32,48 | 2,04% | 183,00 |
| 13.03.2026 | 31,27 | 32,10 | 31,27 | 31,83 | 0,19% | 304,00 |
| 12.03.2026 | 33,41 | 33,41 | 31,76 | 31,77 | -4,28% | 1.172,00 |
| 11.03.2026 | 33,19 | 33,19 | 33,19 | 33,19 | -0,03% | 29,00 |
| 10.03.2026 | 32,98 | 33,20 | 32,98 | 33,20 | 3,01% | 112,00 |
| 09.03.2026 | 32,53 | 32,61 | 31,23 | 32,23 | -3,79% | 1.581,00 |
| 06.03.2026 | 38,39 | 38,39 | 33,50 | 33,50 | -11,42% | 981,00 |
| 05.03.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -1,54% | 60,00 |
| 04.03.2026 | 38,44 | 38,44 | 38,41 | 38,41 | 1,75% | 90,00 |
| 03.03.2026 | 38,42 | 38,42 | 36,00 | 37,75 | -3,48% | 464,00 |
| 02.03.2026 | 37,15 | 39,11 | 37,15 | 39,11 | 5,19% | 241,00 |
| 27.02.2026 | 40,97 | 40,97 | 37,09 | 37,18 | -7,92% | 2.105,00 |
| 26.02.2026 | 42,65 | 44,19 | 39,80 | 40,38 | -5,19% | 1.190,00 |
| 25.02.2026 | 42,59 | 42,59 | 42,59 | 42,59 | -0,72% | 9,00 |
| 24.02.2026 | 42,51 | 42,90 | 42,51 | 42,90 | 1,30% | 61,00 |
| 23.02.2026 | 45,40 | 45,40 | 42,34 | 42,35 | -6,42% | 309,00 |
| 20.02.2026 | 45,28 | 45,33 | 43,99 | 45,26 | 1,29% | - |
| 19.02.2026 | 45,74 | 45,74 | 44,68 | 44,68 | -2,15% | 25,00 |
| 18.02.2026 | 43,92 | 46,40 | 43,91 | 45,66 | 4,04% | - |
| 17.02.2026 | 44,90 | 45,50 | 43,69 | 43,89 | -2,72% | - |
| 16.02.2026 | 45,66 | 45,66 | 45,11 | 45,11 | -1,85% | 43,00 |
| 13.02.2026 | 45,67 | 45,96 | 45,53 | 45,96 | -0,35% | 236,00 |
| 12.02.2026 | 48,98 | 48,98 | 46,12 | 46,12 | -8,27% | 238,00 |
| 11.02.2026 | 50,28 | 50,28 | 50,28 | 50,28 | -0,44% | 1,00 |
| 10.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,02% | 8,00 |
| 09.02.2026 | 50,06 | 50,06 | 49,46 | 49,99 | -0,22% | 43,00 |
| 06.02.2026 | 49,62 | 50,10 | 49,62 | 50,10 | 3,96% | 826,00 |
| 05.02.2026 | 49,63 | 50,10 | 48,19 | 48,19 | -3,06% | 753,00 |
| 04.02.2026 | 49,71 | 49,71 | 49,71 | 49,71 | 0,46% | 61,00 |
| 03.02.2026 | 49,34 | 49,48 | 49,34 | 49,48 | -4,77% | 531,00 |
| 02.02.2026 | 51,56 | 51,96 | 51,42 | 51,96 | 2,40% | 232,00 |
| 30.01.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -2,39% | 79,00 |
| 29.01.2026 | 51,48 | 51,98 | 51,48 | 51,98 | 0,31% | 2,00 |
| 28.01.2026 | 51,82 | 51,82 | 51,82 | 51,82 | -0,50% | 48,00 |
| 27.01.2026 | 52,08 | 52,08 | 52,08 | 52,08 | -1,81% | 335,00 |
| 26.01.2026 | 52,36 | 53,54 | 52,36 | 53,04 | -1,92% | 5,00 |
| 23.01.2026 | 54,24 | 54,24 | 54,08 | 54,08 | 0,37% | 31,00 |
| 22.01.2026 | 53,06 | 54,10 | 52,97 | 53,88 | 3,02% | - |
| 21.01.2026 | 51,60 | 52,30 | 51,60 | 52,30 | -1,73% | 538,00 |
| 20.01.2026 | 53,22 | 53,22 | 53,22 | 53,22 | -2,03% | 1,00 |
| 19.01.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -0,98% | 1,00 |
| 16.01.2026 | 55,16 | 55,16 | 54,86 | 54,86 | -0,54% | 7,00 |
| 15.01.2026 | 53,96 | 55,16 | 53,94 | 55,16 | 2,60% | 12,00 |
| 14.01.2026 | 53,22 | 53,93 | 52,30 | 53,76 | 0,15% | - |
| 13.01.2026 | 53,42 | 53,84 | 53,42 | 53,68 | 1,17% | 181,00 |
| 12.01.2026 | 53,38 | 53,38 | 52,86 | 53,06 | -0,95% | 494,00 |
| 09.01.2026 | 52,51 | 53,92 | 52,47 | 53,57 | 4,22% | - |
| 08.01.2026 | 53,46 | 53,94 | 51,40 | 51,40 | -7,29% | 126,00 |
| 07.01.2026 | 57,08 | 57,08 | 55,44 | 55,44 | -1,84% | 51,00 |
| 06.01.2026 | 55,20 | 56,48 | 55,20 | 56,48 | 1,62% | 103,00 |
| 05.01.2026 | 54,10 | 56,44 | 54,06 | 55,58 | 4,79% | 15,00 |
| 02.01.2026 | 53,04 | 53,04 | 53,04 | 53,04 | -0,30% | 1,00 |
| 30.12.2025 | 53,19 | 53,22 | 53,18 | 53,20 | -0,30% | - |
| 29.12.2025 | 53,92 | 53,92 | 53,26 | 53,36 | -1,19% | 209,00 |
| 23.12.2025 | 53,98 | 54,00 | 53,98 | 54,00 | 0,71% | 61,00 |
| 22.12.2025 | 53,42 | 53,62 | 53,42 | 53,62 | 1,55% | 3,00 |
| 19.12.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 0,04% | 162,00 |
| 18.12.2025 | 52,44 | 53,44 | 52,44 | 52,78 | 1,73% | 479,00 |
| 17.12.2025 | 52,10 | 53,26 | 51,88 | 51,88 | 0,19% | 127,00 |
| 16.12.2025 | 51,60 | 51,78 | 51,60 | 51,78 | -0,96% | 617,00 |
| 15.12.2025 | 53,24 | 53,26 | 51,90 | 52,28 | -0,85% | 695,00 |
| 12.12.2025 | 53,99 | 54,49 | 52,40 | 52,73 | -2,17% | - |
| 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 | 2,24% | 20,00 |
| 03.12.2025 | 48,86 | 49,91 | 48,59 | 49,87 | 1,06% | - |
| 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 | -2,11% | 163,00 |
| 26.11.2025 | 49,19 | 50,22 | 49,16 | 49,67 | 0,81% | - |
| 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 |