42,810€
0,35%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,62 | 43,24 | 42,62 | 43,22 | 1,31% | - |
| 09.05.2024 | 42,98 | 42,98 | 42,42 | 42,66 | 0,14% | - |
| 08.05.2024 | 42,45 | 42,91 | 42,09 | 42,60 | 0,31% | - |
| 07.05.2024 | 42,38 | 42,84 | 42,27 | 42,47 | 0,21% | - |
| 06.05.2024 | 41,65 | 42,42 | 41,56 | 42,38 | 1,73% | - |
| 03.05.2024 | 40,94 | 41,71 | 40,91 | 41,66 | 1,68% | - |
| 02.05.2024 | 40,37 | 41,10 | 40,26 | 40,97 | 1,44% | - |
| 30.04.2024 | 40,75 | 40,87 | 40,32 | 40,39 | -0,91% | - |
| 29.04.2024 | 40,36 | 41,14 | 40,24 | 40,76 | 0,00% | - |
| 26.04.2024 | 40,87 | 41,05 | 40,48 | 40,76 | 0,49% | - |
| 25.04.2024 | 41,61 | 41,61 | 40,44 | 40,56 | -2,69% | - |
| 24.04.2024 | 41,66 | 41,79 | 40,96 | 41,68 | -0,16% | - |
| 23.04.2024 | 40,86 | 41,75 | 40,74 | 41,75 | 2,09% | - |
| 22.04.2024 | 39,61 | 40,97 | 39,57 | 40,89 | 3,36% | - |
| 19.04.2024 | 39,01 | 39,63 | 38,71 | 39,56 | 1,44% | - |
| 18.04.2024 | 38,60 | 39,15 | 38,58 | 39,00 | 0,88% | - |
| 17.04.2024 | 38,65 | 39,16 | 38,55 | 38,66 | -0,08% | - |
| 16.04.2024 | 38,87 | 39,20 | 38,35 | 38,69 | -0,64% | - |
| 15.04.2024 | 39,07 | 40,22 | 38,69 | 38,94 | -1,02% | - |
| 12.04.2024 | 39,89 | 40,20 | 39,11 | 39,34 | -1,40% | - |
| 11.04.2024 | 40,50 | 40,81 | 39,69 | 39,90 | -1,72% | - |
| 10.04.2024 | 40,67 | 41,07 | 40,09 | 40,60 | -0,17% | - |
| 09.04.2024 | 41,03 | 41,06 | 40,50 | 40,67 | -0,59% | - |
| 08.04.2024 | 40,44 | 40,99 | 39,71 | 40,91 | 1,01% | - |
| 05.04.2024 | 40,44 | 40,70 | 40,21 | 40,50 | 0,35% | - |
| 04.04.2024 | 40,62 | 41,25 | 40,24 | 40,36 | -0,91% | - |
| 03.04.2024 | 40,13 | 40,88 | 39,98 | 40,73 | 1,50% | - |
| 02.04.2024 | 40,58 | 40,87 | 39,82 | 40,13 | -2,00% | - |
| 28.03.2024 | 42,61 | 43,74 | 40,86 | 40,95 | -4,23% | - |
| 27.03.2024 | 41,77 | 42,81 | 41,77 | 42,76 | 2,49% | - |
| 26.03.2024 | 41,79 | 42,03 | 41,69 | 41,72 | -0,17% | - |
| 25.03.2024 | 42,10 | 42,27 | 41,75 | 41,79 | -0,31% | - |
| 22.03.2024 | 42,36 | 42,64 | 41,82 | 41,92 | -0,76% | - |
| 21.03.2024 | 41,16 | 42,32 | 41,08 | 42,24 | 2,69% | - |
| 20.03.2024 | 40,51 | 41,16 | 40,40 | 41,14 | 1,59% | - |
| 19.03.2024 | 39,98 | 40,70 | 39,98 | 40,49 | 0,80% | - |
| 18.03.2024 | 39,88 | 40,42 | 39,84 | 40,17 | 0,65% | - |
| 15.03.2024 | 40,20 | 40,50 | 39,89 | 39,91 | -0,47% | 50,00 |
| 14.03.2024 | 40,46 | 40,79 | 39,78 | 40,10 | -1,28% | - |
| 13.03.2024 | 39,39 | 40,78 | 39,38 | 40,62 | 2,21% | - |
| 12.03.2024 | 39,66 | 40,35 | 39,60 | 39,74 | 0,13% | - |
| 11.03.2024 | 39,60 | 39,71 | 39,14 | 39,69 | 0,23% | - |
| 08.03.2024 | 39,24 | 39,81 | 39,13 | 39,60 | 0,87% | - |
| 07.03.2024 | 38,67 | 39,39 | 38,54 | 39,26 | 1,42% | - |
| 06.03.2024 | 38,93 | 39,38 | 38,59 | 38,71 | -1,38% | - |
| 05.03.2024 | 39,10 | 39,58 | 38,96 | 39,25 | 0,46% | - |
| 04.03.2024 | 38,57 | 39,45 | 38,33 | 39,07 | 1,32% | - |
| 01.03.2024 | 38,71 | 38,76 | 38,39 | 38,56 | -0,31% | - |
| 29.02.2024 | 38,20 | 38,74 | 38,02 | 38,68 | 1,36% | - |
| 28.02.2024 | 38,05 | 38,34 | 37,83 | 38,16 | 0,13% | - |
| 27.02.2024 | 38,36 | 38,38 | 37,78 | 38,11 | 0,34% | - |
| 26.02.2024 | 38,84 | 38,96 | 37,93 | 37,98 | -2,37% | - |
| 23.02.2024 | 38,33 | 39,20 | 38,20 | 38,90 | 1,33% | - |
| 22.02.2024 | 37,99 | 38,88 | 37,91 | 38,39 | 0,89% | - |
| 21.02.2024 | 37,95 | 38,14 | 37,71 | 38,05 | 0,26% | - |
| 20.02.2024 | 38,06 | 38,21 | 37,51 | 37,95 | -0,29% | - |
| 19.02.2024 | 38,17 | 38,21 | 37,96 | 38,06 | -0,18% | - |
| 16.02.2024 | 38,24 | 38,44 | 38,02 | 38,13 | -0,21% | - |
| 15.02.2024 | 37,71 | 38,37 | 37,57 | 38,21 | 0,92% | - |
| 14.02.2024 | 37,51 | 37,91 | 37,47 | 37,86 | 0,85% | - |
| 13.02.2024 | 38,43 | 38,45 | 37,23 | 37,54 | -2,42% | - |
| 12.02.2024 | 37,76 | 38,91 | 37,64 | 38,47 | 1,91% | - |
| 09.02.2024 | 37,42 | 37,89 | 37,25 | 37,75 | 1,10% | - |
| 08.02.2024 | 37,20 | 37,47 | 36,89 | 37,34 | 0,27% | - |
| 07.02.2024 | 37,15 | 37,51 | 36,74 | 37,24 | 0,30% | - |
| 06.02.2024 | 37,21 | 37,82 | 37,02 | 37,13 | -0,64% | - |
| 05.02.2024 | 37,89 | 37,89 | 36,91 | 37,37 | -0,72% | - |
| 02.02.2024 | 37,34 | 37,84 | 37,07 | 37,64 | 0,72% | - |
| 01.02.2024 | 37,80 | 38,01 | 37,01 | 37,37 | -1,14% | - |
| 31.01.2024 | 37,79 | 38,24 | 37,49 | 37,80 | 0,21% | - |
| 30.01.2024 | 37,87 | 37,99 | 37,69 | 37,72 | -0,29% | - |
| 29.01.2024 | 37,73 | 37,89 | 37,56 | 37,83 | 0,37% | - |
| 26.01.2024 | 37,70 | 37,91 | 37,51 | 37,69 | -0,16% | - |
| 25.01.2024 | 37,71 | 38,14 | 37,45 | 37,75 | 0,51% | 25,00 |
| 24.01.2024 | 36,94 | 37,95 | 36,50 | 37,56 | 0,54% | 200,00 |
| 23.01.2024 | 37,22 | 37,54 | 37,14 | 37,36 | 0,08% | - |
| 22.01.2024 | 36,94 | 37,60 | 36,81 | 37,33 | 1,41% | - |
| 19.01.2024 | 36,01 | 36,88 | 35,97 | 36,81 | 1,85% | - |
| 18.01.2024 | 35,85 | 36,17 | 35,68 | 36,14 | 1,01% | - |
| 17.01.2024 | 36,76 | 36,81 | 35,71 | 35,78 | -2,59% | - |
| 16.01.2024 | 36,37 | 36,79 | 36,27 | 36,73 | 0,99% | - |
| 15.01.2024 | 36,40 | 36,42 | 36,29 | 36,37 | -0,03% | - |
| 12.01.2024 | 35,69 | 36,63 | 35,67 | 36,38 | 0,89% | - |
| 11.01.2024 | 36,23 | 36,23 | 35,67 | 36,06 | -0,33% | - |
| 10.01.2024 | 36,47 | 36,85 | 36,05 | 36,18 | -0,66% | - |
| 09.01.2024 | 36,13 | 38,14 | 35,88 | 36,42 | 0,80% | - |
| 08.01.2024 | 36,74 | 37,41 | 35,61 | 36,13 | -1,42% | - |
| 05.01.2024 | 36,17 | 36,97 | 36,00 | 36,65 | 1,33% | - |
| 04.01.2024 | 36,50 | 36,86 | 36,13 | 36,17 | -0,93% | - |
| 03.01.2024 | 36,95 | 36,95 | 36,14 | 36,51 | -1,18% | - |
| 02.01.2024 | 36,84 | 37,00 | 36,50 | 36,95 | 0,29% | - |
| 29.12.2023 | 36,82 | 36,89 | 36,74 | 36,84 | 0,03% | - |
| 28.12.2023 | 36,65 | 36,90 | 36,53 | 36,83 | 0,30% | - |
| 27.12.2023 | 36,24 | 36,88 | 36,24 | 36,72 | 1,41% | - |
| 22.12.2023 | 35,42 | 36,28 | 35,42 | 36,21 | 2,23% | - |
| 21.12.2023 | 34,80 | 35,66 | 34,80 | 35,42 | 0,80% | - |
| 20.12.2023 | 35,43 | 35,80 | 35,11 | 35,14 | -0,85% | - |
| 19.12.2023 | 34,92 | 35,54 | 34,68 | 35,44 | 1,32% | - |
| 18.12.2023 | 35,48 | 35,49 | 34,94 | 34,98 | -1,19% | - |
| 15.12.2023 | 35,35 | 35,60 | 35,17 | 35,40 | 0,25% | - |