42,640€
0,99%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 42,59 | 42,66 | 42,42 | 42,64 | 1,16% | - |
| 08.05.2024 | 42,42 | 42,59 | 42,10 | 42,15 | -0,17% | - |
| 06.05.2024 | 41,68 | 42,22 | 41,68 | 42,22 | 4,61% | 279,00 |
| 02.05.2024 | 40,12 | 40,36 | 40,12 | 40,36 | -1,10% | 130,00 |
| 29.04.2024 | 40,82 | 40,91 | 40,81 | 40,81 | 0,00% | 215,00 |
| 23.04.2024 | 40,81 | 40,81 | 40,81 | 40,81 | 1,54% | 1,00 |
| 22.04.2024 | 40,19 | 40,19 | 40,19 | 40,19 | 4,07% | 17,00 |
| 18.04.2024 | 38,62 | 38,62 | 38,62 | 38,62 | 0,08% | 10,00 |
| 16.04.2024 | 38,59 | 38,59 | 38,59 | 38,59 | -0,59% | 210,00 |
| 15.04.2024 | 38,82 | 38,82 | 38,82 | 38,82 | -1,40% | 25,00 |
| 12.04.2024 | 39,37 | 39,37 | 39,37 | 39,37 | -2,96% | 64,00 |
| 08.04.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 0,17% | 70,00 |
| 04.04.2024 | 40,87 | 40,95 | 40,50 | 40,50 | 1,07% | 221,00 |
| 02.04.2024 | 40,07 | 40,07 | 40,07 | 40,07 | -5,00% | 50,00 |
| 28.03.2024 | 42,55 | 42,59 | 42,18 | 42,18 | 1,01% | 90,00 |
| 26.03.2024 | 41,85 | 41,85 | 41,76 | 41,76 | -0,22% | 257,00 |
| 25.03.2024 | 41,95 | 41,95 | 41,83 | 41,85 | -0,74% | 19,00 |
| 21.03.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 4,10% | 10,00 |
| 19.03.2024 | 40,12 | 40,50 | 40,12 | 40,50 | -0,17% | 83,00 |
| 13.03.2024 | 39,67 | 40,57 | 39,67 | 40,57 | 3,57% | 73,00 |
| 11.03.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -1,41% | 12,00 |
| 08.03.2024 | 39,73 | 39,73 | 39,73 | 39,73 | 1,27% | 10,00 |
| 06.03.2024 | 39,23 | 39,23 | 39,23 | 39,23 | 0,28% | 1,00 |
| 04.03.2024 | 38,58 | 39,12 | 38,50 | 39,12 | 2,27% | 81,00 |
| 27.02.2024 | 38,25 | 38,25 | 38,25 | 38,25 | 0,95% | 17,00 |
| 26.02.2024 | 37,89 | 37,89 | 37,89 | 37,89 | -2,57% | 36,00 |
| 23.02.2024 | 38,34 | 38,89 | 38,34 | 38,89 | 2,56% | 151,00 |
| 21.02.2024 | 37,92 | 37,92 | 37,92 | 37,92 | 0,16% | 35,00 |
| 19.02.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -1,30% | 30,00 |
| 16.02.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -1,11% | 1,00 |
| 12.02.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 4,22% | 53,00 |
| 08.02.2024 | 37,22 | 37,22 | 37,22 | 37,22 | 1,50% | 35,00 |
| 07.02.2024 | 37,08 | 37,08 | 36,67 | 36,67 | -2,63% | 29,00 |
| 05.02.2024 | 37,66 | 37,66 | 37,66 | 37,66 | 1,02% | 2,00 |
| 02.02.2024 | 37,22 | 37,28 | 37,22 | 37,28 | -1,04% | 400,00 |
| 31.01.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -0,37% | 18,00 |
| 30.01.2024 | 37,95 | 37,95 | 37,81 | 37,81 | 0,69% | 65,00 |
| 26.01.2024 | 37,55 | 37,55 | 37,55 | 37,55 | -0,08% | 40,00 |
| 25.01.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -0,97% | 1,00 |
| 24.01.2024 | 36,80 | 37,95 | 36,80 | 37,95 | 1,91% | 190,00 |
| 23.01.2024 | 37,24 | 37,24 | 37,24 | 37,24 | 0,73% | 1,00 |
| 22.01.2024 | 36,97 | 36,97 | 36,97 | 36,97 | 3,21% | 11,00 |
| 18.01.2024 | 35,82 | 35,82 | 35,82 | 35,82 | -0,50% | 30,00 |
| 17.01.2024 | 36,50 | 36,50 | 36,00 | 36,00 | -1,53% | 387,00 |
| 16.01.2024 | 36,56 | 36,56 | 36,56 | 36,56 | 1,22% | 28,00 |
| 11.01.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -2,35% | 50,00 |
| 08.01.2024 | 36,59 | 36,99 | 36,54 | 36,99 | 1,96% | 220,00 |
| 04.01.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -1,49% | 50,00 |
| 02.01.2024 | 36,83 | 36,83 | 36,83 | 36,83 | -0,14% | 58,00 |
| 29.12.2023 | 36,88 | 36,88 | 36,88 | 36,88 | 0,16% | 60,00 |
| 28.12.2023 | 36,62 | 36,82 | 36,62 | 36,82 | 0,63% | 3,00 |
| 27.12.2023 | 36,78 | 36,93 | 36,59 | 36,59 | 1,08% | 159,00 |
| 22.12.2023 | 36,20 | 36,20 | 36,20 | 36,20 | 1,26% | 100,00 |
| 20.12.2023 | 35,53 | 35,75 | 35,53 | 35,75 | 2,11% | 133,00 |
| 18.12.2023 | 35,21 | 35,21 | 35,01 | 35,01 | -1,19% | 60,00 |
| 14.12.2023 | 34,51 | 35,43 | 34,39 | 35,43 | 3,51% | 380,00 |
| 11.12.2023 | 34,23 | 34,23 | 34,23 | 34,23 | 0,80% | 40,00 |
| 07.12.2023 | 33,96 | 33,96 | 33,96 | 33,96 | 0,12% | 1,00 |
| 05.12.2023 | 33,92 | 33,92 | 33,92 | 33,92 | 3,92% | 95,00 |
| 30.11.2023 | 32,64 | 32,64 | 32,64 | 32,64 | 3,72% | 120,00 |
| 28.11.2023 | 31,63 | 31,63 | 31,47 | 31,47 | -1,69% | 200,00 |
| 24.11.2023 | 32,01 | 32,01 | 32,01 | 32,01 | -0,31% | 1,00 |
| 23.11.2023 | 31,99 | 32,11 | 31,99 | 32,11 | 1,29% | 2,00 |
| 21.11.2023 | 31,73 | 31,73 | 31,70 | 31,70 | -1,58% | 125,00 |
| 15.11.2023 | 32,21 | 32,21 | 32,21 | 32,21 | 2,74% | 35,00 |
| 10.11.2023 | 31,35 | 31,35 | 31,35 | 31,35 | -2,03% | 67,00 |
| 09.11.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 4,58% | 7,00 |
| 01.11.2023 | 30,43 | 30,60 | 30,43 | 30,60 | 0,39% | 40,00 |
| 23.10.2023 | 30,48 | 30,48 | 30,48 | 30,48 | 0,03% | 1,00 |
| 20.10.2023 | 30,47 | 30,47 | 30,47 | 30,47 | -1,14% | 1,00 |
| 19.10.2023 | 30,82 | 30,82 | 30,82 | 30,82 | -4,85% | 75,00 |
| 12.10.2023 | 32,80 | 32,80 | 32,39 | 32,39 | -2,38% | 150,00 |
| 06.10.2023 | 33,18 | 33,18 | 33,18 | 33,18 | 0,18% | 6,00 |
| 04.10.2023 | 33,12 | 33,12 | 33,12 | 33,12 | -4,94% | 50,00 |
| 02.10.2023 | 34,84 | 34,84 | 34,84 | 34,84 | -0,46% | 1,00 |
| 28.09.2023 | 33,65 | 35,00 | 32,91 | 35,00 | 0,84% | 162,00 |
| 27.09.2023 | 34,71 | 34,71 | 34,71 | 34,71 | -0,77% | 2,00 |
| 26.09.2023 | 34,82 | 34,98 | 34,82 | 34,98 | -0,71% | 67,00 |
| 25.09.2023 | 35,09 | 35,23 | 35,09 | 35,23 | -0,54% | 2,00 |
| 21.09.2023 | 35,50 | 35,50 | 35,42 | 35,42 | -1,28% | 145,00 |
| 19.09.2023 | 35,88 | 35,88 | 35,88 | 35,88 | -0,75% | 20,00 |
| 15.09.2023 | 36,01 | 36,15 | 36,01 | 36,15 | 1,75% | 30,00 |
| 14.09.2023 | 35,53 | 35,53 | 35,53 | 35,53 | 1,86% | 25,00 |
| 13.09.2023 | 34,85 | 34,88 | 34,85 | 34,88 | 3,07% | 750,00 |
| 12.09.2023 | 33,84 | 33,84 | 33,84 | 33,84 | -0,70% | 55,00 |
| 06.09.2023 | 34,08 | 34,08 | 34,08 | 34,08 | 1,07% | 31,00 |
| 04.09.2023 | 33,70 | 33,72 | 33,70 | 33,72 | 2,21% | 79,00 |
| 01.09.2023 | 32,99 | 32,99 | 32,99 | 32,99 | 3,94% | 1,00 |
| 23.08.2023 | 31,74 | 31,74 | 31,74 | 31,74 | -1,15% | 1,00 |
| 22.08.2023 | 31,39 | 32,11 | 31,39 | 32,11 | 2,36% | 562,00 |
| 21.08.2023 | 31,37 | 31,37 | 31,37 | 31,37 | 0,32% | 450,00 |
| 18.08.2023 | 31,27 | 31,27 | 31,27 | 31,27 | -0,67% | 200,00 |
| 17.08.2023 | 31,48 | 31,48 | 31,48 | 31,48 | -1,07% | 69,00 |
| 15.08.2023 | 31,82 | 31,82 | 31,82 | 31,82 | 0,13% | 31,00 |
| 14.08.2023 | 31,80 | 31,80 | 31,78 | 31,78 | -0,19% | 20,00 |
| 11.08.2023 | 31,84 | 31,84 | 31,84 | 31,84 | -3,37% | 500,00 |
| 02.08.2023 | 32,95 | 32,95 | 32,95 | 32,95 | -1,67% | 13,00 |
| 01.08.2023 | 33,51 | 33,51 | 33,51 | 33,51 | 0,54% | 1,00 |
| 27.07.2023 | 33,33 | 33,33 | 33,33 | 33,33 | -0,06% | 1,00 |
| 26.07.2023 | 33,59 | 33,59 | 33,35 | 33,35 | -0,09% | 103,00 |