Jefferies Financial

JEF
🏛️ Deutschland →
56.80
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 57.34 57.34 56.80 56.80 0.0M
2025-09-26 57.00 57.00 57.00 57.00 0.0M
2025-09-25 56.76 56.76 56.76 56.76 0.0M
2025-09-24 57.70 57.82 57.70 57.82 0.0M
2025-09-23 59.18 59.28 59.18 59.28 0.0M
2025-09-22 58.92 58.92 58.12 58.80 0.0M
2025-09-19 60.70 60.70 59.80 59.82 0.0M
2025-09-18 56.46 60.22 56.46 59.56 0.0M
2025-09-17 56.48 56.48 56.48 56.48 0.0M
2025-09-16 56.62 56.64 56.62 56.64 0.0M
2025-09-15 56.98 57.24 56.40 56.40 0.0M
2025-09-12 57.08 57.24 56.90 57.24 0.0M
2025-09-11 56.26 56.90 56.26 56.90 0.0M
2025-09-10 56.04 56.04 56.04 56.04 0.0M
2025-09-09 54.60 55.08 54.60 55.08 0.0M
2025-09-08 54.34 54.48 54.30 54.48 0.0M
2025-09-05 54.18 54.18 54.18 54.18 0.0M
2025-09-04 54.52 55.44 54.52 55.44 0.0M
2025-09-03 55.30 55.30 54.96 54.96 0.0M
2025-09-02 54.30 54.32 54.30 54.32 0.0M
2025-09-01 55.42 55.50 55.42 55.50 0.0M
2025-08-29 55.90 55.90 55.60 55.60 0.0M
2025-08-28 55.86 56.00 55.86 55.90 0.0M
2025-08-27 55.48 55.94 55.18 55.94 0.0M
2025-08-26 53.70 55.12 53.48 55.12 0.0M
2025-08-25 53.38 53.58 53.28 53.58 0.0M
2025-08-22 52.92 53.44 52.92 53.44 0.0M
2025-08-21 50.68 51.10 50.68 51.10 0.0M
2025-08-20 50.96 50.96 50.96 50.96 0.0M
2025-08-19 51.40 51.40 51.08 51.08 0.0M
2025-08-18 50.90 51.38 50.90 51.16 0.0M
2025-08-15 53.30 53.30 51.90 51.90 0.0M
2025-08-14 53.80 54.16 53.68 53.68 0.0M
2025-08-13 52.64 53.36 52.64 53.36 0.0M
2025-08-12 50.92 50.92 50.92 50.92 0.0M
2025-08-11 50.70 50.70 50.70 50.70 0.0M
2025-08-08 49.42 50.68 49.42 50.68 0.0M
2025-08-07 49.62 49.79 49.40 49.68 0.0M
2025-08-06 49.44 49.44 49.44 49.44 0.0M
2025-08-05 49.29 49.29 48.83 48.89 0.0M
2025-08-04 48.30 49.20 48.30 48.94 0.0M
2025-08-01 50.10 50.10 47.62 47.62 0.0M
2025-07-31 51.62 51.62 51.42 51.42 0.0M
2025-07-30 50.34 51.50 50.34 51.50 0.0M
2025-07-29 50.52 50.52 50.52 50.52 0.0M
2025-07-28 49.57 49.77 49.22 49.77 0.0M
2025-07-25 48.45 48.79 48.45 48.79 0.0M
2025-07-24 48.61 48.61 48.61 48.61 0.0M
2025-07-23 48.10 48.32 47.83 48.32 0.0M
2025-07-22 47.81 47.81 47.81 47.81 0.0M
2025-07-21 48.23 48.23 48.06 48.06 0.0M
2025-07-18 48.33 48.35 47.79 48.21 0.0M
2025-07-17 46.95 48.64 46.95 48.41 0.0M
2025-07-16 46.97 47.29 46.50 46.83 0.0M
2025-07-15 47.78 48.00 47.24 47.65 0.0M
2025-07-14 46.53 46.76 46.53 46.76 0.0M
2025-07-11 46.76 46.76 46.76 46.76 0.0M
2025-07-10 46.74 46.74 46.29 46.43 0.0M
2025-07-09 46.51 46.81 46.51 46.55 0.0M
2025-07-08 47.19 47.19 47.19 47.19 0.0M
2025-07-07 48.46 48.46 47.60 47.60 0.0M
2025-07-04 48.43 48.49 48.43 48.47 0.0M
2025-07-03 48.49 48.49 48.49 48.49 0.0M
2025-07-02 47.16 47.16 47.16 47.16 0.0M
2025-07-01 46.46 47.32 45.88 47.32 0.0M
2025-06-30 47.98 47.98 47.91 47.91 0.0M
2025-06-26 46.75 47.73 46.46 47.73 0.0M
2025-06-25 47.72 47.78 47.72 47.78 0.0M
2025-06-24 46.86 46.95 46.86 46.95 0.0M
2025-06-23 46.03 46.51 45.93 46.10 0.0M
2025-06-20 46.47 46.47 46.47 46.47 0.0M
2025-06-19 46.31 46.31 46.31 46.31 0.0M
2025-06-18 46.50 46.66 46.50 46.66 0.0M
2025-06-17 46.19 46.20 45.92 45.92 0.0M
2025-06-16 45.37 45.96 45.17 45.95 0.0M
2025-06-13 45.98 46.29 45.73 45.73 0.0M
2025-06-12 45.45 46.15 45.45 46.15 0.0M
2025-06-11 46.18 46.18 46.18 46.18 0.0M
2025-06-10 46.50 46.73 46.07 46.26 0.0M
2025-06-09 46.00 46.78 45.98 46.42 0.0M
2025-06-06 45.15 45.79 45.15 45.79 0.0M
2025-06-05 42.90 44.49 42.90 44.49 0.0M
2025-06-04 43.45 43.45 43.15 43.23 0.0M
2025-06-03 41.99 43.45 41.99 43.45 0.0M
2025-06-02 42.78 42.78 41.79 41.79 0.0M
2025-05-30 43.75 43.75 42.90 42.90 0.0M
2025-05-29 42.89 42.89 42.89 42.89 0.0M
2025-05-28 43.95 43.95 43.81 43.81 0.0M
2025-05-27 43.10 43.88 43.10 43.72 0.0M
2025-05-26 42.79 42.87 42.59 42.87 0.0M
2025-05-23 43.30 43.30 42.54 42.54 0.0M
2025-05-22 42.54 43.30 42.46 43.30 0.0M
2025-05-21 43.39 43.39 43.26 43.26 0.0M
2025-05-20 45.69 46.01 45.24 45.24 0.0M
2025-05-19 46.02 46.35 45.68 45.85 0.0M
2025-05-16 47.56 47.74 47.56 47.74 0.0M
2025-05-15 48.42 48.42 48.21 48.21 0.0M
2025-05-14 48.55 48.90 48.33 48.90 0.0M
2025-05-13 48.76 48.76 48.58 48.58 0.0M
2025-05-12 48.96 48.96 48.64 48.92 0.0M
2025-05-08 43.36 43.81 43.36 43.81 0.0M
2025-05-07 42.81 42.81 42.41 42.65 0.0M
2025-05-06 42.12 42.87 41.85 42.87 0.0M
2025-05-05 43.41 43.93 42.82 43.93 0.0M
2025-05-02 41.93 43.53 41.93 42.80 0.0M
2025-04-30 39.98 40.21 39.98 40.21 0.0M
2025-04-29 41.51 41.51 41.33 41.33 0.0M
2025-04-28 41.22 41.86 40.90 40.90 0.0M
2025-04-25 41.25 41.48 41.25 41.48 0.0M
2025-04-24 39.95 40.17 39.48 40.17 0.0M
2025-04-23 38.60 41.04 38.60 40.85 0.0M
2025-04-22 35.79 37.42 35.79 37.00 0.0M
2025-04-17 37.80 38.25 37.22 37.96 0.0M
2025-04-16 38.81 39.07 38.10 38.10 0.0M
2025-04-15 38.66 39.47 38.66 39.47 0.0M
2025-04-14 37.86 38.92 37.86 38.92 0.0M
2025-04-11 37.79 37.84 36.52 37.84 0.0M
2025-04-10 41.97 41.97 39.09 39.09 0.0M
2025-04-09 37.29 43.63 36.55 43.33 0.0M
2025-04-08 39.32 40.70 38.00 38.00 0.0M
2025-04-07 37.93 38.37 36.68 37.96 0.0M
2025-04-04 41.00 41.00 38.50 38.87 0.0M
2025-04-03 48.38 48.38 43.87 44.00 0.0M
2025-04-02 49.48 49.48 49.48 49.48 0.0M
2025-04-01 49.59 49.59 49.09 49.32 0.0M
2025-03-31 48.11 49.63 47.10 49.63 0.0M
2025-03-28 50.20 50.50 48.87 48.87 0.0M
2025-03-27 53.52 53.52 50.10 50.56 0.0M
2025-03-26 57.40 57.40 52.96 52.96 0.0M
2025-03-25 57.88 57.92 57.74 57.74 0.0M
2025-03-24 55.30 57.74 55.30 57.22 0.0M
2025-03-21 54.82 54.94 54.42 54.94 0.0M
2025-03-19 53.64 54.16 53.22 54.16 0.0M
2025-03-18 52.70 53.60 52.50 53.60 0.0M
2025-03-17 51.64 52.90 51.42 52.90 0.0M
2025-03-14 51.12 51.76 51.12 51.56 0.0M
2025-03-13 50.26 50.26 49.67 50.14 0.0M
2025-03-12 51.30 51.30 50.86 50.96 0.0M
2025-03-11 49.37 49.70 49.00 49.70 0.0M
2025-03-10 51.58 51.64 48.71 48.71 0.0M
2025-03-07 53.60 54.00 52.66 52.66 0.0M
2025-03-06 55.98 56.16 55.98 56.16 0.0M
2025-03-05 57.06 57.08 55.90 55.96 0.0M
2025-03-04 60.70 60.70 56.30 57.02 0.0M
2025-03-03 63.20 63.72 62.90 62.90 0.0M
2025-02-28 62.14 62.86 62.14 62.86 0.0M
2025-02-27 63.30 63.30 63.30 63.30 0.0M
2025-02-25 62.00 62.00 61.00 61.00 0.0M
2025-02-24 62.80 62.80 61.76 61.86 0.0M
2025-02-21 63.66 63.88 63.06 63.34 0.0M
2025-02-20 66.40 66.40 63.12 63.62 0.0M
2025-02-19 68.52 68.72 66.58 66.70 0.0M
2025-02-18 68.82 68.82 67.80 68.36 0.0M
2025-02-17 68.44 69.26 68.44 68.74 0.0M
2025-02-14 67.56 68.28 66.44 68.28 0.0M
2025-02-13 68.16 68.32 68.02 68.32 0.0M
2025-02-12 69.74 69.74 67.42 67.98 0.0M
2025-02-11 71.02 71.50 69.10 69.10 0.0M
2025-02-10 72.98 72.98 70.70 71.46 0.0M
2025-02-07 73.72 74.80 73.00 73.00 0.0M
2025-02-06 72.82 73.66 72.06 73.66 0.0M
2025-02-05 71.60 71.60 71.60 71.60 0.0M
2025-02-04 71.86 72.46 71.40 72.46 0.0M
2025-02-03 73.70 74.30 72.70 73.10 0.0M
2025-01-31 74.76 74.76 74.14 74.14 0.0M
2025-01-30 72.92 74.36 72.92 74.36 0.0M
2025-01-29 72.88 72.88 72.88 72.88 0.0M
2025-01-28 72.04 72.04 72.04 72.04 0.0M
2025-01-27 72.48 72.48 70.42 70.42 0.0M
2025-01-24 72.14 72.74 72.06 72.74 0.0M
2025-01-23 74.04 74.04 72.78 72.78 0.0M
2025-01-22 75.06 75.06 74.00 74.00 0.0M
2025-01-21 74.12 74.50 73.60 74.50 0.0M
2025-01-20 73.38 73.70 73.38 73.70 0.0M
2025-01-17 72.80 73.68 72.80 73.50 0.0M
2025-01-16 72.10 73.28 72.10 73.12 0.0M
2025-01-15 69.60 72.22 69.60 72.20 0.0M
2025-01-14 69.44 70.10 69.20 69.48 0.0M
2025-01-13 69.52 69.98 68.30 69.44 0.0M
2025-01-10 76.34 76.58 69.30 69.30 0.0M
2025-01-09 77.00 77.60 77.00 77.60 0.0M
2025-01-08 77.26 77.34 77.10 77.34 0.0M
2025-01-07 78.24 78.48 75.38 77.18 0.0M
2025-01-06 78.24 79.54 78.24 79.26 0.0M
2025-01-03 77.12 78.36 76.76 78.36 0.0M
2025-01-02 75.92 77.02 75.90 77.02 0.0M