42,605€
0,05%
Echtzeit-Aktienkurs Jefferies Financial Group
Bid:
Ask:
Aktienkurse zur Jefferies Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 42,63 | 42,73 | 42,42 | 42,59 | 0,00% | - |
| 08.05.2024 | 42,50 | 42,67 | 42,08 | 42,59 | 0,32% | - |
| 07.05.2024 | 42,40 | 42,84 | 42,35 | 42,45 | 0,54% | - |
| 06.05.2024 | 41,68 | 42,22 | 41,68 | 42,22 | 1,33% | 279,00 |
| 03.05.2024 | 41,16 | 41,71 | 41,11 | 41,67 | 3,23% | - |
| 02.05.2024 | 40,12 | 40,36 | 40,12 | 40,36 | -0,06% | 130,00 |
| 30.04.2024 | 40,78 | 40,82 | 40,32 | 40,39 | -1,04% | - |
| 29.04.2024 | 40,82 | 40,91 | 40,81 | 40,81 | 0,13% | 215,00 |
| 26.04.2024 | 40,60 | 41,05 | 40,48 | 40,76 | 0,44% | - |
| 25.04.2024 | 41,56 | 41,57 | 40,44 | 40,58 | -2,63% | - |
| 24.04.2024 | 41,74 | 41,77 | 40,96 | 41,67 | 2,11% | - |
| 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 | 1,43% | 17,00 |
| 19.04.2024 | 38,76 | 39,63 | 38,73 | 39,63 | 2,60% | - |
| 18.04.2024 | 38,62 | 38,62 | 38,62 | 38,62 | -0,12% | 10,00 |
| 17.04.2024 | 38,68 | 39,16 | 38,55 | 38,67 | 0,19% | - |
| 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 | -1,30% | 64,00 |
| 11.04.2024 | 40,48 | 40,60 | 39,69 | 39,89 | -1,75% | - |
| 10.04.2024 | 40,71 | 41,07 | 40,09 | 40,60 | -0,17% | 29,00 |
| 09.04.2024 | 40,93 | 41,06 | 40,50 | 40,67 | 0,25% | - |
| 08.04.2024 | 40,57 | 40,57 | 40,57 | 40,57 | 0,21% | 70,00 |
| 05.04.2024 | 40,43 | 40,70 | 40,21 | 40,49 | -0,04% | - |
| 04.04.2024 | 40,87 | 40,95 | 40,50 | 40,50 | -0,61% | 221,00 |
| 03.04.2024 | 40,02 | 40,88 | 39,98 | 40,75 | 1,70% | - |
| 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 | -0,67% | 90,00 |
| 27.03.2024 | 41,86 | 42,68 | 41,82 | 42,47 | 1,69% | - |
| 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 | -0,20% | 19,00 |
| 22.03.2024 | 42,29 | 42,64 | 41,82 | 41,94 | -0,53% | - |
| 21.03.2024 | 42,16 | 42,16 | 42,16 | 42,16 | 2,69% | 10,00 |
| 20.03.2024 | 40,50 | 41,11 | 40,40 | 41,06 | 1,37% | - |
| 19.03.2024 | 40,12 | 40,50 | 40,12 | 40,50 | 0,81% | 83,00 |
| 18.03.2024 | 39,91 | 40,42 | 39,84 | 40,18 | 0,65% | - |
| 15.03.2024 | 40,15 | 40,50 | 39,91 | 39,92 | -0,46% | - |
| 14.03.2024 | 40,52 | 40,65 | 39,78 | 40,10 | -1,16% | - |
| 13.03.2024 | 39,67 | 40,57 | 39,67 | 40,57 | 2,04% | 73,00 |
| 12.03.2024 | 39,70 | 40,35 | 39,59 | 39,76 | 1,51% | - |
| 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 | 1,24% | 10,00 |
| 07.03.2024 | 38,61 | 39,39 | 38,54 | 39,25 | 0,04% | - |
| 06.03.2024 | 39,23 | 39,23 | 39,23 | 39,23 | -0,03% | 1,00 |
| 05.03.2024 | 39,02 | 39,58 | 38,95 | 39,24 | 0,31% | - |
| 04.03.2024 | 38,58 | 39,12 | 38,50 | 39,12 | 1,44% | 81,00 |
| 01.03.2024 | 38,74 | 38,77 | 38,38 | 38,57 | -0,34% | - |
| 29.02.2024 | 38,18 | 38,74 | 38,02 | 38,70 | 1,42% | - |
| 28.02.2024 | 38,08 | 38,34 | 37,93 | 38,16 | -0,25% | - |
| 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 | 1,32% | 151,00 |
| 22.02.2024 | 38,03 | 38,88 | 37,91 | 38,39 | 1,23% | - |
| 21.02.2024 | 37,92 | 37,92 | 37,92 | 37,92 | -0,09% | 35,00 |
| 20.02.2024 | 38,00 | 38,21 | 37,51 | 37,96 | 0,25% | - |
| 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 | 0,41% | 1,00 |
| 15.02.2024 | 37,73 | 38,37 | 37,56 | 38,21 | 0,90% | - |
| 14.02.2024 | 37,48 | 37,91 | 37,48 | 37,87 | 0,93% | - |
| 13.02.2024 | 38,41 | 38,44 | 37,23 | 37,52 | -3,29% | - |
| 12.02.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 2,67% | 53,00 |
| 09.02.2024 | 37,39 | 37,89 | 37,25 | 37,78 | 1,50% | - |
| 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 | -1,25% | 29,00 |
| 06.02.2024 | 37,31 | 37,82 | 37,06 | 37,14 | -1,39% | - |
| 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 | -0,24% | 400,00 |
| 01.02.2024 | 37,77 | 38,00 | 37,01 | 37,37 | -0,80% | - |
| 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 | -0,05% | 65,00 |
| 29.01.2024 | 37,71 | 37,89 | 37,56 | 37,83 | 0,75% | - |
| 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 | 0,42% | 11,00 |
| 19.01.2024 | 36,08 | 36,88 | 35,97 | 36,82 | 2,78% | - |
| 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 | 0,52% | 28,00 |
| 15.01.2024 | 36,36 | 36,42 | 36,28 | 36,37 | -0,01% | - |
| 12.01.2024 | 36,00 | 36,64 | 35,83 | 36,38 | 0,71% | - |
| 11.01.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -0,18% | 50,00 |
| 10.01.2024 | 36,44 | 36,85 | 36,05 | 36,19 | -0,65% | - |
| 09.01.2024 | 36,22 | 38,14 | 35,88 | 36,42 | -1,54% | - |
| 08.01.2024 | 36,59 | 36,99 | 36,54 | 36,99 | 0,87% | 220,00 |
| 05.01.2024 | 36,20 | 36,97 | 36,08 | 36,67 | 1,07% | - |
| 04.01.2024 | 36,28 | 36,28 | 36,28 | 36,28 | -0,62% | 50,00 |
| 03.01.2024 | 36,85 | 36,95 | 36,14 | 36,51 | -0,88% | - |
| 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 | 1,53% | 100,00 |
| 21.12.2023 | 35,19 | 35,66 | 35,08 | 35,66 | -0,27% | - |
| 20.12.2023 | 35,53 | 35,75 | 35,53 | 35,75 | 0,89% | 133,00 |
| 19.12.2023 | 34,91 | 35,54 | 34,68 | 35,44 | 1,21% | - |
| 18.12.2023 | 35,21 | 35,21 | 35,01 | 35,01 | -1,13% | 60,00 |
| 15.12.2023 | 35,39 | 35,60 | 35,17 | 35,41 | -0,06% | - |
| 14.12.2023 | 34,51 | 35,43 | 34,39 | 35,43 | 2,81% | 380,00 |