43,180€
1,79%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,42% | - |
| 09.05.2024 | 42,42 | 42,42 | 42,42 | 42,42 | 0,24% | - |
| 08.05.2024 | 42,32 | 42,32 | 42,32 | 42,32 | 0,28% | - |
| 07.05.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,59% | - |
| 06.05.2024 | 41,54 | 41,54 | 41,54 | 41,54 | 1,39% | - |
| 03.05.2024 | 40,97 | 40,97 | 40,97 | 40,97 | 1,74% | - |
| 02.05.2024 | 40,27 | 40,27 | 40,27 | 40,27 | -0,89% | - |
| 30.04.2024 | 40,63 | 40,63 | 40,63 | 40,63 | -0,44% | - |
| 29.04.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 0,96% | - |
| 26.04.2024 | 40,42 | 40,42 | 40,42 | 40,42 | -2,32% | - |
| 25.04.2024 | 41,38 | 41,38 | 41,38 | 41,38 | -0,41% | - |
| 24.04.2024 | 41,55 | 41,55 | 41,55 | 41,55 | 2,04% | - |
| 23.04.2024 | 40,72 | 40,72 | 40,72 | 40,72 | 2,96% | - |
| 22.04.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 2,43% | - |
| 19.04.2024 | 38,61 | 38,61 | 38,61 | 38,61 | 0,42% | - |
| 18.04.2024 | 38,49 | 38,49 | 38,45 | 38,45 | -0,13% | 220,00 |
| 17.04.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -0,44% | - |
| 16.04.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -1,33% | - |
| 15.04.2024 | 39,19 | 39,19 | 39,19 | 39,19 | -1,56% | - |
| 12.04.2024 | 39,81 | 39,81 | 39,81 | 39,81 | -1,19% | - |
| 11.04.2024 | 40,29 | 40,29 | 40,29 | 40,29 | -0,57% | - |
| 10.04.2024 | 40,52 | 40,52 | 40,52 | 40,52 | -0,52% | - |
| 09.04.2024 | 40,73 | 40,73 | 40,73 | 40,73 | 1,82% | - |
| 08.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,06% | - |
| 05.04.2024 | 40,26 | 40,43 | 40,26 | 40,43 | -0,37% | 80,00 |
| 04.04.2024 | 40,58 | 40,58 | 40,58 | 40,58 | 1,86% | - |
| 03.04.2024 | 39,84 | 39,84 | 39,84 | 39,84 | -1,48% | - |
| 02.04.2024 | 40,44 | 40,44 | 40,44 | 40,44 | -4,28% | - |
| 28.03.2024 | 42,25 | 42,25 | 42,25 | 42,25 | 1,15% | - |
| 27.03.2024 | 41,77 | 41,77 | 41,77 | 41,77 | 0,14% | - |
| 26.03.2024 | 41,71 | 41,71 | 41,71 | 41,71 | -0,19% | - |
| 25.03.2024 | 41,79 | 41,79 | 41,79 | 41,79 | -1,04% | - |
| 22.03.2024 | 42,23 | 42,23 | 42,23 | 42,23 | 2,82% | - |
| 21.03.2024 | 41,07 | 41,07 | 41,07 | 41,07 | 1,53% | - |
| 20.03.2024 | 40,45 | 40,45 | 40,45 | 40,45 | 0,90% | - |
| 19.03.2024 | 40,09 | 40,09 | 40,09 | 40,09 | 0,55% | - |
| 18.03.2024 | 39,87 | 39,87 | 39,87 | 39,87 | -0,52% | - |
| 15.03.2024 | 40,08 | 40,08 | 40,08 | 40,08 | -0,94% | - |
| 14.03.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 2,07% | - |
| 13.03.2024 | 39,64 | 39,64 | 39,64 | 39,64 | -1,61% | - |
| 12.03.2024 | 39,64 | 40,29 | 39,64 | 40,29 | 2,00% | 600,00 |
| 11.03.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 0,66% | - |
| 08.03.2024 | 39,06 | 39,24 | 39,06 | 39,24 | 2,11% | 50,00 |
| 07.03.2024 | 38,43 | 38,43 | 38,43 | 38,43 | -1,66% | - |
| 06.03.2024 | 39,08 | 39,08 | 39,08 | 39,08 | 0,39% | - |
| 05.03.2024 | 38,93 | 38,93 | 38,93 | 38,93 | 1,64% | - |
| 04.03.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,67% | - |
| 01.03.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 1,45% | - |
| 29.02.2024 | 38,01 | 38,01 | 38,01 | 38,01 | -0,11% | - |
| 28.02.2024 | 37,90 | 38,05 | 37,90 | 38,05 | 0,66% | 320,00 |
| 27.02.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,55% | - |
| 26.02.2024 | 38,68 | 38,79 | 38,68 | 38,79 | -0,87% | 320,00 |
| 23.02.2024 | 38,18 | 39,13 | 38,18 | 39,13 | 3,33% | 200,00 |
| 22.02.2024 | 37,87 | 37,87 | 37,87 | 37,87 | 0,26% | - |
| 21.02.2024 | 37,77 | 37,77 | 37,77 | 37,77 | 1,31% | - |
| 20.02.2024 | 37,28 | 37,28 | 37,28 | 37,28 | -1,97% | - |
| 19.02.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -0,11% | - |
| 16.02.2024 | 38,07 | 38,07 | 38,07 | 38,07 | 1,30% | - |
| 15.02.2024 | 37,58 | 37,58 | 37,58 | 37,58 | 0,78% | - |
| 14.02.2024 | 37,29 | 37,29 | 37,29 | 37,29 | -2,43% | - |
| 13.02.2024 | 38,22 | 38,22 | 38,22 | 38,22 | 1,51% | - |
| 12.02.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 1,16% | - |
| 09.02.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 0,57% | - |
| 08.02.2024 | 37,01 | 37,01 | 37,01 | 37,01 | 0,11% | - |
| 07.02.2024 | 36,97 | 36,97 | 36,97 | 36,97 | -0,46% | - |
| 06.02.2024 | 37,14 | 37,14 | 37,14 | 37,14 | -1,20% | - |
| 05.02.2024 | 37,47 | 37,59 | 37,47 | 37,59 | 1,13% | 12,00 |
| 02.02.2024 | 37,17 | 37,17 | 37,17 | 37,17 | -1,14% | - |
| 01.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,08% | - |
| 31.01.2024 | 37,63 | 37,63 | 37,63 | 37,63 | -0,08% | - |
| 30.01.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 0,27% | - |
| 29.01.2024 | 37,56 | 37,56 | 37,56 | 37,56 | 0,24% | - |
| 26.01.2024 | 37,47 | 37,47 | 37,47 | 37,47 | -0,03% | - |
| 25.01.2024 | 37,48 | 37,48 | 37,48 | 37,48 | 1,00% | - |
| 24.01.2024 | 37,11 | 37,11 | 37,11 | 37,11 | 0,22% | - |
| 23.01.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 0,98% | - |
| 22.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 2,09% | - |
| 19.01.2024 | 35,92 | 35,92 | 35,92 | 35,92 | 1,10% | - |
| 18.01.2024 | 35,53 | 35,53 | 35,53 | 35,53 | -2,68% | - |
| 17.01.2024 | 36,51 | 36,51 | 36,51 | 36,51 | 0,47% | - |
| 16.01.2024 | 36,34 | 36,34 | 36,34 | 36,34 | 0,33% | - |
| 15.01.2024 | 36,22 | 36,22 | 36,22 | 36,22 | 1,09% | - |
| 12.01.2024 | 35,83 | 35,83 | 35,83 | 35,83 | -0,47% | - |
| 11.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,72% | - |
| 10.01.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,47% | - |
| 09.01.2024 | 36,09 | 36,09 | 36,09 | 36,09 | -0,96% | - |
| 08.01.2024 | 36,44 | 36,44 | 36,44 | 36,44 | 1,08% | - |
| 05.01.2024 | 36,05 | 36,05 | 36,05 | 36,05 | -0,88% | - |
| 04.01.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -0,87% | - |
| 03.01.2024 | 36,69 | 36,69 | 36,69 | 36,69 | 0,36% | - |
| 02.01.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -0,65% | - |
| 29.12.2023 | 36,65 | 36,96 | 36,65 | 36,80 | 0,79% | 1,00 |
| 28.12.2023 | 36,51 | 36,51 | 36,51 | 36,51 | -0,33% | - |
| 27.12.2023 | 36,63 | 36,63 | 36,63 | 36,63 | 3,50% | - |
| 22.12.2023 | 35,39 | 35,39 | 35,39 | 35,39 | 1,03% | - |
| 21.12.2023 | 35,03 | 35,03 | 35,03 | 35,03 | -0,88% | - |
| 20.12.2023 | 35,34 | 35,34 | 35,34 | 35,34 | 1,70% | - |
| 19.12.2023 | 34,75 | 34,75 | 34,75 | 34,75 | -1,56% | - |
| 18.12.2023 | 35,30 | 35,30 | 35,30 | 35,30 | 0,06% | - |
| 15.12.2023 | 35,28 | 35,28 | 35,28 | 35,28 | 2,80% | - |