37,850€
-3,17%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 38,02 | 38,21 | 36,17 | 37,86 | -3,15% | 74,00 |
| 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 |
| 05.02.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -1,19% | 22,00 |
| 04.02.2025 | 71,86 | 72,46 | 71,40 | 72,46 | -0,88% | 97,00 |
| 03.02.2025 | 73,70 | 74,30 | 72,70 | 73,10 | -1,40% | 366,00 |
| 31.01.2025 | 74,76 | 74,76 | 74,14 | 74,14 | -0,30% | 25,00 |
| 30.01.2025 | 72,92 | 74,36 | 72,92 | 74,36 | 2,03% | 138,00 |
| 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 |