41,860€
-2,96%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,89 | 42,89 | 42,89 | 42,89 | -0,57% | 1,00 |
| 11.11.2026 | 43,19 | 43,65 | 42,87 | 43,14 | 1,30% | - |
| 10.11.2026 | 42,58 | 42,58 | 42,58 | 42,58 | -0,07% | 13,00 |
| 09.11.2026 | 42,37 | 42,61 | 42,37 | 42,61 | -2,29% | 88,00 |
| 06.11.2026 | 43,61 | 43,61 | 43,61 | 43,61 | -5,34% | 14,00 |
| 05.11.2026 | 45,84 | 46,07 | 45,54 | 46,07 | 7,14% | 71,00 |
| 04.11.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -0,66% | 4,00 |
| 03.11.2026 | 42,91 | 43,60 | 42,41 | 43,29 | 0,90% | - |
| 02.11.2026 | 42,89 | 42,90 | 42,89 | 42,90 | -0,90% | 250,00 |
| 30.10.2026 | 43,64 | 43,64 | 43,29 | 43,29 | -1,18% | 92,00 |
| 29.10.2026 | 42,75 | 44,21 | 42,40 | 43,81 | 5,45% | - |
| 28.10.2026 | 41,20 | 41,54 | 41,20 | 41,54 | 0,10% | 175,00 |
| 27.10.2026 | 40,75 | 41,69 | 40,69 | 41,50 | 2,09% | - |
| 26.10.2026 | 40,00 | 41,06 | 40,00 | 40,65 | -0,34% | - |
| 23.10.2026 | 40,79 | 40,79 | 40,79 | 40,79 | 0,63% | 1,00 |
| 22.10.2026 | 39,87 | 40,71 | 39,30 | 40,54 | 0,33% | - |
| 21.10.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,11% | 100,00 |
| 20.10.2026 | 38,86 | 40,78 | 38,78 | 39,96 | 0,21% | - |
| 19.10.2026 | 39,87 | 39,87 | 39,87 | 39,87 | 0,53% | 27,00 |
| 16.10.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 0,66% | 1,00 |
| 15.10.2026 | 39,45 | 39,45 | 39,10 | 39,40 | -1,20% | 28,00 |
| 14.10.2026 | 39,88 | 39,88 | 39,88 | 39,88 | -0,40% | 5,00 |
| 13.10.2026 | 40,04 | 40,04 | 40,04 | 40,04 | -0,48% | 25,00 |
| 12.10.2026 | 39,74 | 40,65 | 39,47 | 40,24 | 1,68% | - |
| 09.10.2026 | 39,57 | 39,57 | 39,57 | 39,57 | 1,49% | 10,00 |
| 08.10.2026 | 38,99 | 38,99 | 38,99 | 38,99 | -2,96% | 1,00 |
| 07.10.2026 | 40,18 | 40,18 | 40,18 | 40,18 | 0,50% | 1,00 |
| 06.10.2026 | 39,98 | 39,98 | 39,98 | 39,98 | -2,27% | 1,00 |
| 05.10.2026 | 41,04 | 41,45 | 40,31 | 40,91 | 1,11% | - |
| 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 |