73,480€
-0,11%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 73,37 | 74,21 | 73,22 | 73,52 | -0,05% | 41,00 |
| 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% | - |
| 05.09.2024 | 52,04 | 52,60 | 51,72 | 51,99 | -1,23% | - |
| 04.09.2024 | 52,10 | 52,64 | 52,10 | 52,64 | -2,52% | 91,00 |
| 03.09.2024 | 54,06 | 54,06 | 54,00 | 54,00 | -0,33% | 108,00 |
| 02.09.2024 | 54,25 | 54,25 | 54,02 | 54,18 | 1,23% | - |
| 30.08.2024 | 53,52 | 53,52 | 53,52 | 53,52 | 0,98% | 75,00 |
| 29.08.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,20% | 50,00 |
| 28.08.2024 | 52,58 | 52,96 | 52,35 | 52,37 | -0,44% | - |
| 27.08.2024 | 52,08 | 52,60 | 52,08 | 52,60 | -0,38% | 22,00 |
| 26.08.2024 | 52,84 | 53,34 | 52,80 | 52,80 | 1,97% | 175,00 |
| 23.08.2024 | 51,78 | 51,78 | 51,78 | 51,78 | 0,27% | 1,00 |
| 22.08.2024 | 51,64 | 51,64 | 51,64 | 51,64 | 0,47% | 46,00 |
| 21.08.2024 | 51,40 | 51,40 | 50,40 | 51,40 | -1,15% | 510,00 |
| 20.08.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,54% | 20,00 |
| 19.08.2024 | 51,72 | 51,72 | 51,72 | 51,72 | 0,00% | 10,00 |
| 16.08.2024 | 52,08 | 52,08 | 51,72 | 51,72 | -0,50% | 29,00 |
| 15.08.2024 | 51,98 | 51,98 | 51,98 | 51,98 | 0,37% | 15,00 |
| 14.08.2024 | 50,63 | 52,24 | 50,30 | 51,79 | 2,62% | - |
| 13.08.2024 | 50,35 | 51,05 | 49,98 | 50,47 | -1,00% | - |
| 12.08.2024 | 50,98 | 50,98 | 50,98 | 50,98 | -0,12% | 30,00 |
| 09.08.2024 | 51,04 | 51,04 | 51,04 | 51,04 | 0,20% | 60,00 |
| 08.08.2024 | 50,94 | 50,94 | 50,94 | 50,94 | 0,99% | 39,00 |
| 07.08.2024 | 49,91 | 50,44 | 49,91 | 50,44 | 1,77% | 110,00 |
| 06.08.2024 | 48,73 | 49,92 | 48,04 | 49,57 | 1,92% | - |
| 05.08.2024 | 48,91 | 48,91 | 46,14 | 48,63 | -3,20% | 596,00 |
| 02.08.2024 | 50,24 | 50,24 | 50,24 | 50,24 | -4,09% | 50,00 |
| 01.08.2024 | 52,38 | 52,38 | 52,38 | 52,38 | -2,31% | 10,00 |
| 31.07.2024 | 53,48 | 53,62 | 53,48 | 53,62 | 0,22% | 125,00 |
| 30.07.2024 | 52,88 | 53,50 | 52,84 | 53,50 | 1,56% | 52,00 |
| 29.07.2024 | 52,68 | 53,04 | 52,68 | 52,68 | 0,11% | 167,00 |
| 26.07.2024 | 52,00 | 52,62 | 51,80 | 52,62 | 0,23% | 888,00 |
| 25.07.2024 | 50,38 | 52,50 | 50,38 | 52,50 | 2,78% | 657,00 |
| 24.07.2024 | 51,26 | 51,30 | 50,60 | 51,08 | -0,89% | 565,00 |
| 23.07.2024 | 50,36 | 51,70 | 50,12 | 51,54 | 2,30% | 241,00 |
| 22.07.2024 | 50,08 | 50,38 | 49,76 | 50,38 | 0,48% | 243,00 |
| 19.07.2024 | 50,14 | 50,14 | 50,14 | 50,14 | -2,18% | 50,00 |
| 18.07.2024 | 51,24 | 51,30 | 51,06 | 51,26 | 0,43% | 570,00 |
| 17.07.2024 | 52,00 | 52,16 | 51,04 | 51,04 | -1,92% | 262,00 |
| 16.07.2024 | 50,50 | 52,04 | 50,50 | 52,04 | 2,81% | 420,00 |
| 15.07.2024 | 49,76 | 50,62 | 49,62 | 50,62 | 1,44% | 115,00 |
| 12.07.2024 | 49,52 | 49,90 | 49,52 | 49,90 | 2,61% | 55,00 |
| 11.07.2024 | 48,47 | 48,66 | 48,47 | 48,63 | 0,70% | 172,00 |
| 10.07.2024 | 47,36 | 48,29 | 47,36 | 48,29 | 0,81% | 314,00 |
| 09.07.2024 | 47,22 | 47,90 | 47,22 | 47,90 | 1,38% | 118,00 |
| 08.07.2024 | 47,25 | 47,25 | 47,25 | 47,25 | -0,11% | 100,00 |