40,780€
1,32%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 40,55 | 40,87 | 40,46 | 40,46 | 0,27% | 440,00 |
| 01.10.2026 | 40,66 | 40,66 | 40,35 | 40,35 | 0,26% | 150,00 |
| 30.09.2026 | 41,15 | 41,20 | 40,01 | 40,25 | -1,82% | - |
| 29.09.2026 | 40,99 | 40,99 | 40,99 | 40,99 | -2,03% | 5,00 |
| 28.09.2026 | 41,93 | 41,93 | 41,84 | 41,84 | 0,14% | 13,00 |
| 25.09.2026 | 40,70 | 41,83 | 40,58 | 41,78 | 2,68% | - |
| 24.09.2026 | 40,85 | 40,85 | 40,69 | 40,69 | -1,52% | 155,00 |
| 23.09.2026 | 41,32 | 41,32 | 41,32 | 41,32 | -0,53% | 100,00 |
| 22.09.2026 | 41,54 | 41,54 | 41,54 | 41,54 | -0,34% | 104,00 |
| 21.09.2026 | 41,91 | 42,37 | 41,66 | 41,68 | 0,64% | - |
| 18.09.2026 | 41,79 | 41,83 | 41,05 | 41,42 | -0,65% | - |
| 17.09.2026 | 41,55 | 42,46 | 41,21 | 41,69 | 0,93% | - |
| 16.09.2026 | 42,36 | 43,06 | 40,69 | 41,30 | -1,20% | - |
| 15.09.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -3,95% | 120,00 |
| 14.09.2026 | 44,69 | 44,69 | 43,52 | 43,52 | -2,64% | 246,00 |
| 11.09.2026 | 44,70 | 44,70 | 44,70 | 44,70 | -3,64% | 1,00 |
| 10.09.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -2,75% | 4,00 |
| 09.09.2026 | 47,92 | 47,99 | 46,60 | 47,70 | -0,58% | - |
| 08.09.2026 | 46,98 | 47,98 | 46,98 | 47,98 | 2,00% | 42,00 |
| 07.09.2026 | 47,59 | 47,59 | 47,04 | 47,04 | -2,24% | 31,00 |
| 04.09.2026 | 46,43 | 48,12 | 46,43 | 48,12 | 4,93% | 53,00 |
| 03.09.2026 | 45,86 | 45,86 | 45,86 | 45,86 | 1,00% | 100,00 |
| 02.09.2026 | 44,88 | 45,98 | 44,70 | 45,41 | -0,49% | - |
| 01.09.2026 | 45,63 | 45,63 | 45,63 | 45,63 | 1,12% | 1,00 |
| 31.08.2026 | 45,69 | 45,78 | 44,78 | 45,13 | -1,43% | - |
| 28.08.2026 | 45,64 | 45,78 | 45,64 | 45,78 | -0,26% | 50,00 |
| 27.08.2026 | 45,90 | 45,90 | 45,90 | 45,90 | 1,15% | 100,00 |
| 26.08.2026 | 44,96 | 45,96 | 44,38 | 45,38 | 3,75% | - |
| 25.08.2026 | 43,74 | 43,74 | 43,74 | 43,74 | -2,82% | 100,00 |
| 24.08.2026 | 45,01 | 45,01 | 45,01 | 45,01 | 0,49% | 41,00 |
| 21.08.2026 | 44,31 | 45,11 | 44,30 | 44,79 | 0,96% | - |
| 20.08.2026 | 45,85 | 45,91 | 44,21 | 44,37 | -2,49% | - |
| 19.08.2026 | 45,70 | 45,70 | 45,50 | 45,50 | -2,15% | 126,00 |
| 18.08.2026 | 46,53 | 46,53 | 46,50 | 46,50 | -2,80% | 8,00 |
| 17.08.2026 | 47,69 | 47,84 | 47,69 | 47,84 | 0,31% | 2,00 |
| 14.08.2026 | 47,69 | 47,69 | 47,69 | 47,69 | -1,53% | 309,00 |
| 13.08.2026 | 47,59 | 48,68 | 47,49 | 48,43 | 1,85% | - |
| 12.08.2026 | 47,55 | 47,55 | 47,55 | 47,55 | -0,25% | 530,00 |
| 11.08.2026 | 47,91 | 48,92 | 47,48 | 47,67 | -2,26% | - |
| 10.08.2026 | 48,77 | 48,77 | 48,77 | 48,77 | -0,87% | 1,00 |
| 07.08.2026 | 49,09 | 49,20 | 48,81 | 49,20 | 0,66% | 119,00 |
| 06.08.2026 | 48,72 | 49,53 | 48,39 | 48,88 | 0,15% | - |
| 05.08.2026 | 48,47 | 49,47 | 48,38 | 48,80 | 0,14% | - |
| 04.08.2026 | 48,73 | 48,73 | 48,73 | 48,73 | 1,37% | 171,00 |
| 03.08.2026 | 47,84 | 48,07 | 47,46 | 48,07 | 2,06% | 131,00 |
| 31.07.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -1,82% | 50,00 |
| 30.07.2026 | 48,08 | 48,72 | 46,97 | 47,98 | 0,81% | - |
| 29.07.2026 | 50,15 | 50,31 | 47,54 | 47,59 | -4,26% | - |
| 28.07.2026 | 49,28 | 49,71 | 49,28 | 49,71 | 0,75% | 101,00 |
| 27.07.2026 | 49,63 | 49,63 | 49,34 | 49,34 | 0,16% | 75,00 |
| 24.07.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 1,32% | 2,00 |
| 23.07.2026 | 48,62 | 48,62 | 48,62 | 48,62 | -2,53% | 50,00 |
| 22.07.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 0,36% | 5,00 |
| 21.07.2026 | 48,51 | 49,71 | 48,38 | 49,70 | 2,75% | - |
| 20.07.2026 | 48,12 | 48,37 | 48,12 | 48,37 | 1,17% | 83,00 |
| 17.07.2026 | 48,43 | 49,42 | 46,45 | 47,81 | -4,72% | - |
| 16.07.2026 | 50,18 | 50,18 | 50,18 | 50,18 | 3,19% | 25,00 |
| 15.07.2026 | 48,50 | 48,63 | 48,50 | 48,63 | 3,07% | 280,00 |
| 14.07.2026 | 45,88 | 47,18 | 45,88 | 47,18 | 2,55% | 251,00 |
| 13.07.2026 | 45,51 | 46,03 | 45,09 | 46,01 | 0,48% | - |
| 10.07.2026 | 45,86 | 46,75 | 45,66 | 45,79 | -1,01% | - |
| 09.07.2026 | 44,84 | 46,68 | 44,61 | 46,25 | 0,92% | - |
| 08.07.2026 | 45,83 | 45,83 | 45,83 | 45,83 | -5,11% | 1,00 |
| 07.07.2026 | 48,30 | 48,30 | 48,30 | 48,30 | 1,19% | 1,00 |
| 06.07.2026 | 47,73 | 47,73 | 47,73 | 47,73 | 4,31% | 108,00 |
| 03.07.2026 | 46,17 | 46,17 | 45,76 | 45,76 | -0,38% | 138,00 |
| 02.07.2026 | 45,06 | 46,99 | 44,89 | 45,94 | 1,13% | - |
| 01.07.2026 | 43,89 | 45,42 | 43,89 | 45,42 | 3,70% | 11,00 |
| 30.06.2026 | 42,87 | 44,34 | 42,75 | 43,80 | 0,69% | - |
| 29.06.2026 | 43,36 | 43,50 | 43,36 | 43,50 | 0,07% | 51,00 |
| 26.06.2026 | 44,00 | 45,50 | 42,00 | 43,47 | -4,61% | 2.760,00 |
| 25.06.2026 | 49,67 | 50,68 | 45,47 | 45,57 | -10,05% | 1.515,00 |
| 24.06.2026 | 53,24 | 53,24 | 50,64 | 50,66 | -5,87% | 476,00 |
| 23.06.2026 | 54,38 | 54,38 | 53,82 | 53,82 | -1,81% | 173,00 |
| 22.06.2026 | 54,12 | 55,51 | 54,11 | 54,81 | 1,50% | - |
| 19.06.2026 | 54,19 | 54,24 | 54,00 | 54,00 | 0,00% | - |
| 18.06.2026 | 53,84 | 54,00 | 52,96 | 54,00 | -2,07% | 554,00 |
| 17.06.2026 | 55,14 | 55,14 | 55,14 | 55,14 | 3,49% | 29,00 |
| 16.06.2026 | 53,28 | 53,28 | 53,28 | 53,28 | -0,67% | 1,00 |
| 15.06.2026 | 53,38 | 54,50 | 53,38 | 53,64 | 2,64% | 211,00 |
| 12.06.2026 | 52,26 | 52,26 | 52,26 | 52,26 | 1,32% | 100,00 |
| 11.06.2026 | 50,31 | 51,66 | 50,22 | 51,58 | 1,70% | - |
| 10.06.2026 | 50,72 | 50,72 | 50,72 | 50,72 | 0,60% | 1,00 |
| 09.06.2026 | 50,80 | 50,80 | 50,42 | 50,42 | -0,71% | 87,00 |
| 08.06.2026 | 48,48 | 50,78 | 48,48 | 50,78 | 3,36% | 1.589,00 |
| 05.06.2026 | 49,13 | 49,13 | 49,13 | 49,13 | 4,73% | 14,00 |
| 04.06.2026 | 45,40 | 46,91 | 45,40 | 46,91 | 1,73% | 221,00 |
| 03.06.2026 | 46,83 | 46,83 | 46,11 | 46,11 | -0,75% | 2,00 |
| 02.06.2026 | 45,30 | 46,46 | 45,25 | 46,46 | 1,37% | 149,00 |
| 01.06.2026 | 45,83 | 45,83 | 45,83 | 45,83 | 1,19% | 100,00 |
| 29.05.2026 | 44,86 | 45,29 | 44,86 | 45,29 | 0,25% | 65,00 |
| 28.05.2026 | 44,96 | 45,39 | 44,18 | 45,18 | 1,06% | - |
| 27.05.2026 | 44,69 | 45,22 | 44,45 | 44,70 | 0,17% | - |
| 26.05.2026 | 44,97 | 45,41 | 44,31 | 44,63 | -1,02% | - |
| 25.05.2026 | 45,01 | 45,11 | 44,98 | 45,09 | 0,23% | - |
| 22.05.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -0,21% | 300,00 |
| 21.05.2026 | 44,35 | 45,22 | 44,01 | 45,08 | 0,43% | - |
| 20.05.2026 | 43,83 | 44,88 | 43,83 | 44,88 | 1,24% | 136,00 |
| 19.05.2026 | 44,33 | 44,33 | 44,33 | 44,33 | -1,07% | 1,00 |
| 18.05.2026 | 44,06 | 44,81 | 44,06 | 44,81 | -0,51% | 101,00 |