Echtzeit-Aktienkurs JEFFERIES FINL GRP DL 1
Bid:
Ask:
Aktienkurse zur JEFFERIES FINL GRP DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2018 | 23,47 | 23,47 | 23,47 | 23,47 | 0,00% | - |
| 23.05.2018 | 23,41 | 23,49 | 23,27 | 23,47 | -0,17% | 1.821.527,00 |
| 22.05.2018 | 23,25 | 23,64 | 23,25 | 23,51 | 1,21% | 2.341.260,00 |
| 21.05.2018 | 23,22 | 23,39 | 23,18 | 23,23 | 0,56% | 1.698.422,00 |
| 18.05.2018 | 23,49 | 23,49 | 23,10 | 23,10 | -1,45% | 1.667.761,00 |
| 17.05.2018 | 23,49 | 23,63 | 23,44 | 23,44 | -0,26% | 1.841.041,00 |
| 16.05.2018 | 23,75 | 23,79 | 23,30 | 23,50 | -1,22% | 3.085.728,00 |
| 15.05.2018 | 24,45 | 24,57 | 23,74 | 23,79 | -3,17% | 3.813.372,00 |
| 14.05.2018 | 24,61 | 24,82 | 24,49 | 24,57 | 0,04% | 2.880.631,00 |
| 11.05.2018 | 24,73 | 24,91 | 24,53 | 24,56 | -0,93% | 2.719.913,00 |
| 10.05.2018 | 24,63 | 24,89 | 24,55 | 24,79 | 0,61% | 2.901.834,00 |
| 09.05.2018 | 24,49 | 24,72 | 24,35 | 24,64 | 0,82% | 2.537.636,00 |
| 08.05.2018 | 24,62 | 24,77 | 24,42 | 24,44 | -0,81% | 4.993.118,00 |
| 07.05.2018 | 24,44 | 24,77 | 24,16 | 24,64 | 0,78% | 2.858.997,00 |
| 04.05.2018 | 23,91 | 24,52 | 23,74 | 24,45 | 1,92% | 3.290.098,00 |
| 03.05.2018 | 24,13 | 24,32 | 23,77 | 23,99 | -1,19% | 7.235.390,00 |
| 02.05.2018 | 24,05 | 24,37 | 23,97 | 24,28 | 0,91% | 4.296.583,00 |
| 01.05.2018 | 23,99 | 24,11 | 23,64 | 24,06 | 0,08% | 3.557.481,00 |
| 30.04.2018 | 24,16 | 24,27 | 24,04 | 24,04 | 0,00% | 2.206.325,00 |
| 27.04.2018 | 24,21 | 24,51 | 23,79 | 24,04 | -1,11% | 2.532.713,00 |
| 26.04.2018 | 24,45 | 24,58 | 24,17 | 24,31 | -0,61% | 2.876.513,00 |
| 25.04.2018 | 24,20 | 24,70 | 24,03 | 24,46 | 0,91% | 2.628.601,00 |
| 24.04.2018 | 24,47 | 24,65 | 24,13 | 24,24 | -0,74% | 3.362.313,00 |
| 23.04.2018 | 24,15 | 24,50 | 24,10 | 24,42 | 1,67% | 3.006.522,00 |
| 20.04.2018 | 24,25 | 24,37 | 24,01 | 24,02 | -0,37% | 3.490.398,00 |
| 19.04.2018 | 24,35 | 24,63 | 24,11 | 24,11 | -0,86% | 2.767.176,00 |
| 18.04.2018 | 24,56 | 24,56 | 24,14 | 24,32 | -0,86% | 3.322.761,00 |
| 17.04.2018 | 24,79 | 24,82 | 24,44 | 24,53 | -0,41% | 3.624.388,00 |
| 16.04.2018 | 24,48 | 24,74 | 24,36 | 24,63 | 1,36% | 3.120.715,00 |
| 13.04.2018 | 24,50 | 24,62 | 24,25 | 24,30 | -0,25% | 3.280.381,00 |
| 12.04.2018 | 24,37 | 24,62 | 24,34 | 24,36 | 0,21% | 5.342.080,00 |
| 11.04.2018 | 24,14 | 24,37 | 24,04 | 24,31 | -0,29% | 2.995.326,00 |
| 10.04.2018 | 24,45 | 24,87 | 24,37 | 24,38 | 0,37% | 4.877.005,00 |
| 09.04.2018 | 23,60 | 24,75 | 23,26 | 24,29 | 11,58% | 7.752.576,00 |
| 06.04.2018 | 22,29 | 22,35 | 21,61 | 21,77 | -3,16% | 3.098.262,00 |
| 05.04.2018 | 22,37 | 22,65 | 22,26 | 22,48 | 1,03% | 2.717.519,00 |
| 04.04.2018 | 21,88 | 22,33 | 21,88 | 22,25 | -0,13% | 3.840.997,00 |
| 03.04.2018 | 22,26 | 22,34 | 21,96 | 22,28 | 0,81% | 1.984.815,00 |
| 02.04.2018 | 22,58 | 22,72 | 21,79 | 22,10 | -2,77% | 2.232.392,00 |
| 29.03.2018 | 22,62 | 22,92 | 22,56 | 22,73 | 1,25% | 2.260.491,00 |
| 28.03.2018 | 22,15 | 22,50 | 22,08 | 22,45 | 1,35% | 2.469.698,00 |
| 27.03.2018 | 22,55 | 22,61 | 22,03 | 22,15 | -1,47% | 2.724.888,00 |
| 26.03.2018 | 22,21 | 22,52 | 22,08 | 22,48 | 2,88% | 2.028.920,00 |
| 23.03.2018 | 22,42 | 22,51 | 21,72 | 21,85 | -2,28% | 2.876.112,00 |
| 22.03.2018 | 22,93 | 23,14 | 22,35 | 22,36 | -3,45% | 2.149.953,00 |
| 21.03.2018 | 23,16 | 23,39 | 23,08 | 23,16 | -0,13% | 2.202.463,00 |
| 20.03.2018 | 24,09 | 24,10 | 23,19 | 23,19 | -3,37% | 2.790.982,00 |
| 19.03.2018 | 24,60 | 24,63 | 23,76 | 24,00 | -2,64% | 2.743.457,00 |
| 16.03.2018 | 24,41 | 24,72 | 24,35 | 24,65 | 0,98% | 3.007.505,00 |
| 15.03.2018 | 24,40 | 24,58 | 24,28 | 24,41 | 0,45% | 3.204.069,00 |
| 14.03.2018 | 24,39 | 24,52 | 24,19 | 24,30 | 0,00% | 2.751.007,00 |
| 13.03.2018 | 24,65 | 24,65 | 24,23 | 24,30 | -0,82% | 2.063.559,00 |
| 12.03.2018 | 24,47 | 24,61 | 24,41 | 24,50 | 0,00% | 1.797.564,00 |
| 09.03.2018 | 24,22 | 24,72 | 24,13 | 24,50 | 2,17% | 1.694.486,00 |
| 08.03.2018 | 24,04 | 24,10 | 23,63 | 23,98 | -0,08% | 2.424.272,00 |
| 07.03.2018 | 23,82 | 24,04 | 23,67 | 24,00 | -0,29% | 1.599.227,00 |
| 06.03.2018 | 24,09 | 24,20 | 23,77 | 24,07 | 0,63% | 2.705.839,00 |
| 05.03.2018 | 23,61 | 24,13 | 23,46 | 23,92 | 0,46% | 1.704.636,00 |
| 02.03.2018 | 23,45 | 23,87 | 23,13 | 23,81 | 0,72% | 1.601.634,00 |
| 01.03.2018 | 23,93 | 24,26 | 23,56 | 23,64 | -1,46% | 2.122.832,00 |
| 28.02.2018 | 24,68 | 24,72 | 23,98 | 23,99 | -2,32% | 2.193.031,00 |
| 27.02.2018 | 25,14 | 25,45 | 24,55 | 24,56 | -1,84% | 1.343.940,00 |
| 26.02.2018 | 25,09 | 25,23 | 24,86 | 25,02 | 0,20% | 1.164.997,00 |
| 23.02.2018 | 24,58 | 25,00 | 24,46 | 24,97 | 2,00% | 1.747.600,00 |
| 22.02.2018 | 25,10 | 25,11 | 24,44 | 24,48 | -2,00% | 1.413.948,00 |
| 21.02.2018 | 25,05 | 25,42 | 24,96 | 24,98 | -0,48% | 1.473.234,00 |
| 20.02.2018 | 24,92 | 25,30 | 24,91 | 25,10 | 0,52% | 1.658.521,00 |
| 16.02.2018 | 24,83 | 25,15 | 24,82 | 24,97 | 0,16% | 2.044.097,00 |
| 15.02.2018 | 25,30 | 25,40 | 24,73 | 24,93 | -1,15% | 1.859.642,00 |
| 14.02.2018 | 24,41 | 25,23 | 24,40 | 25,22 | 2,52% | 1.302.370,00 |
| 13.02.2018 | 24,62 | 24,78 | 24,55 | 24,60 | -0,97% | 1.478.051,00 |
| 12.02.2018 | 24,45 | 25,10 | 24,35 | 24,84 | 2,43% | 2.251.771,00 |
| 09.02.2018 | 24,18 | 24,45 | 23,46 | 24,25 | 1,63% | 2.004.383,00 |
| 08.02.2018 | 25,01 | 25,01 | 23,86 | 23,86 | -4,60% | 2.288.178,00 |
| 07.02.2018 | 24,58 | 25,42 | 24,58 | 25,01 | 1,13% | 2.243.384,00 |
| 06.02.2018 | 24,22 | 25,07 | 23,90 | 24,73 | -0,16% | 4.662.408,00 |
| 05.02.2018 | 26,00 | 26,31 | 24,76 | 24,77 | -5,78% | 2.441.046,00 |
| 02.02.2018 | 26,92 | 27,02 | 26,22 | 26,29 | -2,74% | 1.645.311,00 |
| 01.02.2018 | 27,03 | 27,11 | 26,78 | 27,03 | 12,77% | 1.287.125,00 |