48,985€
-5,73%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 51,16 | 51,55 | 48,18 | 48,99 | -5,73% | 301,00 |
| 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 |
| 28.10.2025 | 48,44 | 48,46 | 48,44 | 48,46 | -0,80% | 11,00 |
| 27.10.2025 | 49,41 | 49,41 | 48,71 | 48,85 | -0,04% | 65,00 |
| 24.10.2025 | 47,21 | 49,30 | 47,21 | 48,87 | 3,10% | 31,00 |
| 23.10.2025 | 47,66 | 47,66 | 47,40 | 47,40 | 0,53% | 32,00 |
| 22.10.2025 | 47,09 | 47,15 | 47,09 | 47,15 | -0,95% | 236,00 |
| 21.10.2025 | 46,68 | 48,04 | 46,68 | 47,60 | 1,99% | 268,00 |
| 20.10.2025 | 44,64 | 47,03 | 44,64 | 46,67 | 5,83% | 194,00 |
| 17.10.2025 | 41,86 | 44,68 | 40,90 | 44,10 | 4,58% | 1.051,00 |
| 16.10.2025 | 43,55 | 44,82 | 42,17 | 42,17 | -9,35% | 5.118,00 |
| 15.10.2025 | 46,59 | 47,66 | 46,52 | 46,52 | 0,06% | 1.658,00 |
| 14.10.2025 | 46,70 | 46,70 | 45,93 | 46,49 | 0,91% | 444,00 |
| 13.10.2025 | 42,60 | 46,08 | 42,01 | 46,07 | 3,74% | 1.499,00 |
| 10.10.2025 | 45,63 | 45,98 | 44,41 | 44,41 | -2,93% | 326,00 |
| 09.10.2025 | 47,44 | 47,64 | 45,75 | 45,75 | -2,66% | 420,00 |
| 08.10.2025 | 50,84 | 50,84 | 47,00 | 47,00 | -8,20% | 967,00 |
| 07.10.2025 | 52,54 | 53,24 | 51,20 | 51,20 | -2,74% | 246,00 |
| 06.10.2025 | 53,28 | 53,54 | 51,94 | 52,64 | -2,45% | 337,00 |
| 03.10.2025 | 53,96 | 53,96 | 53,96 | 53,96 | 0,45% | 1,00 |
| 02.10.2025 | 53,90 | 53,90 | 53,72 | 53,72 | 0,26% | 153,00 |
| 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% | - |