45,950€
0,26%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2026 | 45,04 | 45,04 | 45,04 | 45,04 | -1,83% | 3,00 |
| 14.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | 2,00% | 4,00 |
| 13.05.2026 | 44,54 | 44,98 | 44,54 | 44,98 | 1,81% | 4,00 |
| 12.05.2026 | 43,93 | 44,18 | 43,93 | 44,18 | -1,67% | 2,00 |
| 11.05.2026 | 45,00 | 45,00 | 44,86 | 44,93 | 0,97% | 158,00 |
| 08.05.2026 | 43,64 | 44,50 | 43,64 | 44,50 | 1,99% | 4,00 |
| 07.05.2026 | 44,28 | 44,28 | 43,63 | 43,63 | -0,18% | 105,00 |
| 06.05.2026 | 42,91 | 43,71 | 42,91 | 43,71 | 2,04% | 173,00 |
| 05.05.2026 | 41,65 | 43,17 | 41,42 | 42,84 | 1,48% | - |
| 04.05.2026 | 42,00 | 42,21 | 42,00 | 42,21 | 2,88% | 70,00 |
| 30.04.2026 | 41,03 | 41,03 | 41,03 | 41,03 | 1,28% | 100,00 |
| 29.04.2026 | 41,20 | 41,20 | 40,51 | 40,51 | -0,64% | 64,00 |
| 28.04.2026 | 40,77 | 40,77 | 40,77 | 40,77 | -0,11% | 1,00 |
| 27.04.2026 | 40,39 | 41,65 | 40,30 | 40,82 | 5,85% | - |
| 24.04.2026 | 38,87 | 39,28 | 38,56 | 38,56 | -0,82% | 709,00 |
| 23.04.2026 | 39,86 | 39,86 | 38,88 | 38,88 | -5,10% | 104,00 |
| 22.04.2026 | 40,97 | 40,97 | 40,97 | 40,97 | -0,32% | 50,00 |
| 21.04.2026 | 41,10 | 41,10 | 41,10 | 41,10 | 2,32% | 96,00 |
| 20.04.2026 | 40,17 | 40,17 | 40,17 | 40,17 | -1,71% | 10,00 |
| 17.04.2026 | 40,75 | 40,87 | 40,75 | 40,87 | 3,49% | 290,00 |
| 16.04.2026 | 39,57 | 39,57 | 39,49 | 39,49 | -0,80% | 4,00 |
| 15.04.2026 | 40,10 | 40,10 | 39,81 | 39,81 | 0,00% | 81,00 |
| 14.04.2026 | 39,99 | 40,00 | 39,81 | 39,81 | 4,21% | 198,00 |
| 13.04.2026 | 39,12 | 39,15 | 38,20 | 38,20 | -2,23% | 340,00 |
| 10.04.2026 | 38,35 | 39,07 | 38,35 | 39,07 | 1,65% | 344,00 |
| 09.04.2026 | 37,46 | 38,45 | 36,92 | 38,44 | 1,63% | - |
| 08.04.2026 | 37,86 | 37,86 | 37,82 | 37,82 | 3,93% | 39,00 |
| 07.04.2026 | 36,24 | 36,56 | 36,11 | 36,39 | 0,80% | 508,00 |
| 02.04.2026 | 35,33 | 36,10 | 34,91 | 36,10 | 0,73% | 202,00 |
| 01.04.2026 | 36,00 | 36,06 | 35,84 | 35,84 | 0,84% | 62,00 |
| 31.03.2026 | 34,71 | 35,54 | 34,71 | 35,54 | 2,48% | 928,00 |
| 30.03.2026 | 34,85 | 34,85 | 34,67 | 34,68 | -1,28% | 33,00 |
| 27.03.2026 | 34,80 | 35,13 | 34,58 | 35,13 | 0,80% | 225,00 |
| 26.03.2026 | 34,67 | 34,85 | 33,30 | 34,85 | 0,84% | 487,00 |
| 25.03.2026 | 35,34 | 35,88 | 34,35 | 34,56 | -6,95% | 731,00 |
| 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% | - |