39,950€
-1,14%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 40,75 | 40,94 | 40,33 | 40,36 | -0,92% | - |
| 29.04.2024 | 40,72 | 41,11 | 40,67 | 40,74 | 0,05% | - |
| 26.04.2024 | 40,46 | 41,04 | 40,38 | 40,72 | 0,51% | - |
| 25.04.2024 | 41,64 | 41,87 | 40,45 | 40,51 | -2,77% | - |
| 24.04.2024 | 41,76 | 41,78 | 40,97 | 41,67 | -0,04% | - |
| 23.04.2024 | 40,89 | 41,72 | 40,78 | 41,68 | 1,94% | - |
| 22.04.2024 | 39,70 | 40,96 | 39,67 | 40,89 | 3,35% | - |
| 19.04.2024 | 38,74 | 39,61 | 38,73 | 39,56 | 1,45% | - |
| 18.04.2024 | 38,73 | 39,14 | 38,56 | 39,00 | 0,88% | - |
| 17.04.2024 | 38,69 | 39,15 | 38,56 | 38,66 | -0,10% | - |
| 16.04.2024 | 38,84 | 39,14 | 38,36 | 38,70 | -0,48% | - |
| 15.04.2024 | 39,38 | 40,11 | 38,70 | 38,88 | -1,14% | - |
| 12.04.2024 | 40,01 | 40,22 | 39,14 | 39,33 | -1,39% | - |
| 11.04.2024 | 40,49 | 40,58 | 39,71 | 39,89 | -1,60% | - |
| 10.04.2024 | 40,70 | 41,07 | 40,09 | 40,54 | -0,33% | - |
| 09.04.2024 | 40,94 | 41,02 | 40,51 | 40,67 | -0,66% | - |
| 08.04.2024 | 40,44 | 40,99 | 40,35 | 40,94 | 1,19% | - |
| 05.04.2024 | 40,45 | 40,70 | 40,23 | 40,46 | 0,25% | - |
| 04.04.2024 | 40,79 | 41,25 | 40,25 | 40,36 | -0,94% | - |
| 03.04.2024 | 39,99 | 40,87 | 39,98 | 40,75 | 1,57% | - |
| 02.04.2024 | 40,43 | 40,53 | 39,83 | 40,12 | -1,35% | - |
| 28.03.2024 | 42,62 | 43,71 | 40,40 | 40,67 | -3,87% | - |
| 27.03.2024 | 41,93 | 42,81 | 41,89 | 42,30 | 0,85% | - |
| 26.03.2024 | 41,80 | 42,06 | 41,71 | 41,95 | 0,07% | - |
| 25.03.2024 | 41,81 | 42,28 | 41,76 | 41,92 | -0,01% | - |
| 22.03.2024 | 42,38 | 42,64 | 40,38 | 41,92 | -0,07% | - |
| 21.03.2024 | 41,18 | 42,30 | 41,17 | 41,95 | 1,99% | - |
| 20.03.2024 | 40,44 | 41,14 | 40,30 | 41,13 | 3,29% | - |
| 19.03.2024 | 40,10 | 40,69 | 39,51 | 39,82 | 0,06% | - |
| 18.03.2024 | 39,98 | 40,41 | 39,13 | 39,80 | 0,13% | - |
| 15.03.2024 | 40,17 | 40,49 | 39,17 | 39,75 | 0,77% | - |
| 14.03.2024 | 40,51 | 40,88 | 39,05 | 39,44 | 0,60% | - |
| 13.03.2024 | 39,69 | 40,78 | 38,85 | 39,21 | -1,31% | - |
| 12.03.2024 | 39,75 | 40,34 | 38,39 | 39,73 | 3,71% | - |
| 11.03.2024 | 39,55 | 39,71 | 37,62 | 38,31 | -3,31% | - |
| 08.03.2024 | 39,28 | 39,80 | 39,01 | 39,62 | 0,84% | - |
| 07.03.2024 | 38,56 | 39,38 | 38,53 | 39,29 | 1,59% | 40,00 |
| 06.03.2024 | 39,25 | 39,42 | 38,62 | 38,67 | -1,38% | - |
| 05.03.2024 | 39,02 | 39,57 | 38,95 | 39,21 | 0,36% | - |
| 04.03.2024 | 38,51 | 39,45 | 38,49 | 39,07 | 1,34% | 720,00 |
| 01.03.2024 | 38,74 | 38,78 | 38,39 | 38,56 | -0,39% | - |
| 29.02.2024 | 38,28 | 38,72 | 38,08 | 38,71 | 1,32% | - |
| 28.02.2024 | 38,07 | 38,33 | 37,82 | 38,20 | 0,32% | - |
| 27.02.2024 | 37,94 | 38,37 | 37,88 | 38,08 | 0,28% | - |
| 26.02.2024 | 38,83 | 38,90 | 37,93 | 37,98 | -2,37% | - |
| 23.02.2024 | 38,33 | 39,19 | 38,19 | 38,90 | 1,45% | - |
| 22.02.2024 | 38,10 | 38,87 | 37,96 | 38,34 | 0,80% | - |
| 21.02.2024 | 37,97 | 38,14 | 37,72 | 38,04 | 0,28% | - |
| 20.02.2024 | 37,97 | 38,20 | 37,51 | 37,93 | -0,21% | - |
| 19.02.2024 | 38,08 | 38,11 | 38,00 | 38,01 | -0,34% | - |
| 16.02.2024 | 38,24 | 38,45 | 37,93 | 38,14 | -0,18% | - |
| 15.02.2024 | 38,02 | 38,37 | 37,59 | 38,21 | 0,91% | - |
| 14.02.2024 | 37,55 | 37,97 | 37,52 | 37,87 | 0,89% | - |
| 13.02.2024 | 38,44 | 38,47 | 37,25 | 37,53 | -2,35% | - |
| 12.02.2024 | 37,82 | 38,91 | 37,66 | 38,44 | 1,59% | - |
| 09.02.2024 | 37,37 | 37,88 | 37,28 | 37,84 | 1,24% | - |
| 08.02.2024 | 37,12 | 37,46 | 36,89 | 37,37 | 0,42% | - |
| 07.02.2024 | 37,13 | 37,49 | 36,75 | 37,22 | 0,24% | - |
| 06.02.2024 | 37,34 | 37,82 | 37,06 | 37,13 | -0,60% | - |
| 05.02.2024 | 37,58 | 37,68 | 36,91 | 37,35 | -0,81% | - |
| 02.02.2024 | 37,34 | 37,84 | 37,18 | 37,66 | 0,76% | - |
| 01.02.2024 | 37,90 | 38,04 | 37,01 | 37,37 | -1,02% | - |
| 31.01.2024 | 37,86 | 38,24 | 37,49 | 37,76 | 0,08% | - |
| 30.01.2024 | 37,89 | 37,99 | 37,67 | 37,73 | -0,29% | - |
| 29.01.2024 | 37,76 | 37,90 | 37,55 | 37,84 | 0,32% | - |
| 26.01.2024 | 37,74 | 37,89 | 37,56 | 37,72 | -0,08% | - |
| 25.01.2024 | 37,62 | 38,14 | 37,56 | 37,75 | 0,47% | 2.000,00 |
| 24.01.2024 | 37,33 | 37,94 | 37,23 | 37,57 | 0,64% | - |
| 23.01.2024 | 37,27 | 37,54 | 37,15 | 37,33 | 0,05% | - |
| 22.01.2024 | 36,86 | 37,61 | 36,85 | 37,31 | 1,39% | - |
| 19.01.2024 | 36,10 | 36,87 | 35,98 | 36,80 | 1,81% | - |
| 18.01.2024 | 35,72 | 36,15 | 35,69 | 36,15 | 1,02% | - |
| 17.01.2024 | 36,60 | 36,61 | 35,71 | 35,78 | -2,67% | - |
| 16.01.2024 | 36,36 | 36,77 | 36,25 | 36,76 | 0,96% | - |
| 15.01.2024 | 36,43 | 36,44 | 36,24 | 36,41 | 0,08% | - |
| 12.01.2024 | 36,00 | 36,63 | 35,68 | 36,38 | 0,86% | - |
| 11.01.2024 | 36,21 | 36,31 | 35,67 | 36,07 | -0,21% | - |
| 10.01.2024 | 36,40 | 36,85 | 36,09 | 36,15 | -0,78% | - |
| 09.01.2024 | 36,96 | 38,12 | 35,89 | 36,43 | -1,65% | - |
| 08.01.2024 | 36,65 | 37,39 | 36,37 | 37,04 | 0,94% | - |
| 05.01.2024 | 36,21 | 36,96 | 35,94 | 36,70 | 1,47% | - |
| 04.01.2024 | 36,57 | 36,85 | 36,13 | 36,17 | -0,94% | - |
| 03.01.2024 | 36,84 | 36,93 | 36,15 | 36,51 | -1,14% | - |
| 02.01.2024 | 32,29 | 36,99 | 32,29 | 36,93 | 0,34% | - |
| 29.12.2023 | 36,81 | 36,89 | 36,71 | 36,81 | -0,03% | - |
| 28.12.2023 | 36,74 | 36,91 | 36,44 | 36,82 | 0,30% | - |
| 27.12.2023 | 36,79 | 36,88 | 36,53 | 36,71 | 1,33% | - |
| 22.12.2023 | 35,57 | 36,27 | 35,52 | 36,23 | 1,64% | - |
| 21.12.2023 | 35,29 | 35,64 | 35,11 | 35,64 | 1,48% | - |
| 20.12.2023 | 35,52 | 35,80 | 35,12 | 35,12 | -0,90% | - |
| 19.12.2023 | 34,95 | 35,53 | 34,69 | 35,44 | 2,31% | - |
| 18.12.2023 | 35,33 | 35,49 | 34,64 | 34,64 | -2,17% | - |
| 15.12.2023 | 35,36 | 35,70 | 35,18 | 35,41 | 0,24% | - |
| 14.12.2023 | 34,53 | 35,53 | 34,46 | 35,33 | 2,50% | - |
| 13.12.2023 | 33,80 | 34,48 | 33,69 | 34,47 | 2,12% | - |
| 12.12.2023 | 34,15 | 34,27 | 33,59 | 33,75 | -1,10% | - |
| 11.12.2023 | 34,27 | 34,41 | 34,00 | 34,13 | -0,39% | - |
| 08.12.2023 | 33,79 | 34,37 | 33,74 | 34,26 | 1,54% | - |
| 07.12.2023 | 33,64 | 34,03 | 33,48 | 33,74 | 0,27% | - |
| 06.12.2023 | 34,10 | 34,67 | 33,60 | 33,65 | 0,42% | - |