Jefferies Financial Group Inc

JEF
🏛️ 德国 →
57.02
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 56.96 57.02 56.96 57.02 0.0M
2025-09-26 56.28 56.28 56.28 56.28 0.0M
2025-09-25 56.58 56.58 56.58 56.58 0.0M
2025-09-24 57.56 57.56 57.56 57.56 0.0M
2025-09-23 58.76 58.76 58.76 58.76 0.0M
2025-09-22 58.86 59.08 58.86 59.08 0.0M
2025-09-19 59.46 59.46 59.46 59.46 0.0M
2025-09-18 56.30 56.30 56.30 56.30 0.0M
2025-09-17 55.74 55.74 55.74 55.74 0.0M
2025-09-16 56.58 56.58 56.58 56.58 0.0M
2025-09-15 56.64 56.64 56.62 56.62 0.0M
2025-09-12 57.04 57.04 57.04 57.04 0.0M
2025-09-11 55.82 55.82 55.82 55.82 0.0M
2025-09-10 54.62 54.62 54.62 54.62 0.0M
2025-09-09 54.32 54.32 54.32 54.32 0.0M
2025-09-08 54.00 54.00 54.00 54.00 0.0M
2025-09-05 55.50 55.50 55.46 55.46 0.0M
2025-09-04 54.48 54.64 54.48 54.64 0.0M
2025-09-03 54.64 54.64 54.64 54.64 0.0M
2025-09-02 55.30 55.30 55.30 55.30 0.0M
2025-09-01 55.04 55.04 55.04 55.04 0.0M
2025-08-29 55.78 55.78 55.78 55.78 0.0M
2025-08-28 55.44 55.44 55.44 55.44 0.0M
2025-08-27 55.06 55.06 55.06 55.06 0.0M
2025-08-26 53.72 53.72 53.72 53.72 0.0M
2025-08-25 53.18 53.18 53.18 53.18 0.0M
2025-08-22 50.84 50.84 50.84 50.84 0.0M
2025-08-21 50.78 50.78 50.78 50.78 0.0M
2025-08-20 51.00 51.00 51.00 51.00 0.0M
2025-08-19 51.22 51.22 51.22 51.22 0.0M
2025-08-18 50.94 50.94 50.94 50.94 0.0M
2025-08-15 53.06 53.06 53.06 53.06 0.0M
2025-08-14 53.54 53.54 53.54 53.54 0.0M
2025-08-13 52.16 52.16 52.16 52.16 0.0M
2025-08-12 50.52 50.52 50.52 50.52 0.0M
2025-08-11 49.95 49.95 49.95 49.95 0.0M
2025-08-08 49.25 49.25 49.25 49.25 0.0M
2025-08-07 49.28 49.28 49.28 49.28 0.0M
2025-08-06 49.81 49.81 49.81 49.81 0.0M
2025-08-05 48.83 48.83 48.83 48.83 0.0M
2025-08-04 48.24 48.24 48.24 48.24 0.0M
2025-08-01 50.10 50.10 50.10 50.10 0.0M
2025-07-31 51.14 51.54 51.14 51.54 0.0M
2025-07-30 50.32 50.32 50.32 50.32 0.0M
2025-07-29 49.51 49.51 49.51 49.51 0.0M
2025-07-28 49.12 49.12 49.12 49.12 0.0M
2025-07-25 48.40 48.40 48.40 48.40 0.0M
2025-07-24 48.08 48.08 48.08 48.08 0.0M
2025-07-23 47.81 47.81 47.81 47.81 0.0M
2025-07-22 47.46 47.46 47.46 47.46 0.0M
2025-07-21 48.15 48.15 48.15 48.15 0.0M
2025-07-18 48.36 48.36 48.13 48.13 0.0M
2025-07-17 47.13 47.13 47.13 47.13 0.0M
2025-07-16 46.87 46.87 46.87 46.87 0.0M
2025-07-15 47.70 47.70 47.70 47.70 0.0M
2025-07-14 46.36 46.36 46.36 46.36 0.0M
2025-07-11 47.29 47.37 47.29 47.37 0.0M
2025-07-10 46.27 46.27 46.27 46.27 0.0M
2025-07-09 46.40 46.40 46.40 46.40 0.0M
2025-07-08 47.14 47.14 47.14 47.14 0.0M
2025-07-07 48.22 48.22 47.70 47.70 0.0M
2025-07-04 48.03 48.47 48.03 48.38 0.0M
2025-07-03 47.81 47.81 47.81 47.81 0.0M
2025-07-02 47.00 47.37 47.00 47.37 0.0M
2025-07-01 46.14 46.14 46.14 46.14 0.0M
2025-06-30 47.63 47.63 47.63 47.63 0.0M
2025-06-27 47.85 47.85 47.85 47.85 0.0M
2025-06-26 46.62 46.62 46.48 46.48 0.0M
2025-06-25 47.72 47.72 47.72 47.72 0.0M
2025-06-24 46.63 46.63 46.55 46.55 0.0M
2025-06-23 45.62 45.62 45.60 45.60 0.0M
2025-06-20 46.00 46.00 46.00 46.00 0.0M
2025-06-19 46.12 46.12 46.12 46.12 0.0M
2025-06-18 45.61 45.61 45.61 45.61 0.0M
2025-06-17 46.23 46.23 46.23 46.23 0.0M
2025-06-16 45.08 45.08 45.08 45.08 0.0M
2025-06-13 45.69 45.69 45.69 45.69 0.0M
2025-06-12 45.88 45.88 45.88 45.88 0.0M
2025-06-11 45.82 45.82 45.82 45.82 0.0M
2025-06-10 46.60 46.60 46.60 46.60 0.0M
2025-06-09 45.61 45.61 45.61 45.61 0.0M
2025-06-06 44.54 44.54 44.54 44.54 0.0M
2025-06-05 42.80 42.80 42.80 42.80 0.0M
2025-06-04 43.15 43.15 43.15 43.15 0.0M
2025-06-03 42.00 42.12 42.00 42.12 0.0M
2025-06-02 42.37 42.37 42.37 42.37 0.0M
2025-05-30 43.51 43.51 43.51 43.51 0.0M
2025-05-29 44.16 44.16 44.16 44.16 0.0M
2025-05-28 43.76 43.76 43.76 43.76 0.0M
2025-05-27 42.29 42.29 42.29 42.29 0.0M
2025-05-26 42.61 42.61 42.56 42.56 0.0M
2025-05-23 42.91 42.91 42.91 42.91 0.0M
2025-05-22 42.41 42.41 42.41 42.41 0.0M
2025-05-21 44.31 44.31 44.31 44.31 0.0M
2025-05-20 45.27 45.27 45.27 45.27 0.0M
2025-05-19 46.14 46.14 46.14 46.14 0.0M
2025-05-16 47.39 47.39 47.39 47.39 0.0M
2025-05-15 47.98 47.98 47.98 47.98 0.0M
2025-05-14 48.39 48.39 48.39 48.39 0.0M
2025-05-13 48.29 48.29 48.29 48.29 0.0M
2025-05-12 45.12 46.38 45.12 46.38 0.0M
2025-05-09 44.63 44.63 44.63 44.63 0.0M
2025-05-08 43.15 43.15 43.15 43.15 0.0M
2025-05-07 42.41 42.41 42.41 42.41 0.0M
2025-05-06 42.76 42.76 42.57 42.57 0.0M
2025-05-05 43.05 43.05 43.01 43.01 0.0M
2025-05-02 41.85 41.85 41.85 41.85 0.0M
2025-04-30 41.14 41.14 41.12 41.12 0.0M
2025-04-29 41.07 41.41 41.07 41.41 0.0M
2025-04-28 40.89 40.89 40.89 40.89 0.0M
2025-04-25 41.06 41.06 41.06 41.06 0.0M
2025-04-24 39.54 40.70 39.54 40.70 0.0M
2025-04-23 38.44 38.44 38.44 38.44 0.0M
2025-04-22 35.84 35.84 35.84 35.84 0.0M
2025-04-17 37.59 37.59 37.59 37.59 0.0M
2025-04-16 38.43 38.43 38.43 38.43 0.0M
2025-04-15 38.31 38.31 38.31 38.31 0.0M
2025-04-14 37.55 38.97 37.55 38.97 0.0M
2025-04-11 38.05 38.05 37.94 37.94 0.0M
2025-04-10 42.93 42.93 37.55 37.55 0.0M
2025-04-09 36.48 36.48 36.48 36.48 0.0M
2025-04-08 38.91 38.91 38.91 38.91 0.0M
2025-04-07 37.57 37.57 37.54 37.54 0.0M
2025-04-04 43.02 43.02 43.02 43.02 0.0M
2025-04-03 49.08 49.08 49.08 49.08 0.0M
2025-04-02 49.30 49.30 49.30 49.30 0.0M
2025-04-01 49.18 49.18 49.18 49.18 0.0M
2025-03-31 47.96 47.96 47.96 47.96 0.0M
2025-03-28 50.22 50.22 49.97 49.97 0.0M
2025-03-27 53.50 53.50 53.28 53.28 0.0M
2025-03-26 56.98 56.98 56.98 56.98 0.0M
2025-03-25 57.74 57.80 57.74 57.80 0.0M
2025-03-24 55.02 55.02 55.02 55.02 0.0M
2025-03-21 54.42 54.42 54.42 54.42 0.0M
2025-03-20 54.44 54.44 54.44 54.44 0.0M
2025-03-19 53.44 53.44 53.32 53.32 0.0M
2025-03-18 52.60 53.14 52.60 53.14 0.0M
2025-03-17 51.42 51.42 51.42 51.42 0.0M
2025-03-14 50.12 50.12 50.12 50.12 0.0M
2025-03-13 50.30 50.30 50.30 50.30 0.0M
2025-03-12 49.84 51.04 49.84 51.04 0.0M
2025-03-11 49.29 49.29 48.88 48.88 0.0M
2025-03-10 51.54 51.54 49.45 49.45 0.0M
2025-03-07 53.40 53.40 53.40 53.40 0.0M
2025-03-06 55.80 55.80 55.80 55.80 0.0M
2025-03-05 57.00 57.00 55.86 55.86 0.0M
2025-03-04 60.64 60.64 59.48 59.48 0.0M
2025-03-03 63.32 63.32 63.32 63.32 0.0M
2025-02-28 62.14 62.22 62.14 62.22 0.0M
2025-02-27 62.82 63.02 62.82 63.02 0.0M
2025-02-26 62.12 62.12 62.12 62.12 0.0M
2025-02-25 61.94 61.94 61.94 61.94 0.0M
2025-02-24 62.46 63.38 62.46 63.38 0.0M
2025-02-21 63.34 63.54 63.34 63.54 0.0M
2025-02-20 66.22 66.22 66.22 66.22 0.0M
2025-02-19 68.50 68.70 68.50 68.70 0.0M
2025-02-18 68.84 68.84 68.84 68.84 0.0M
2025-02-17 67.90 67.90 67.90 67.90 0.0M
2025-02-14 67.16 67.66 67.16 67.66 0.0M
2025-02-13 67.64 67.64 67.64 67.64 0.0M
2025-02-12 69.14 69.14 68.86 68.86 0.0M
2025-02-11 70.58 70.60 70.58 70.60 0.0M
2025-02-10 72.10 72.72 72.10 72.72 0.0M
2025-02-07 73.34 73.34 73.34 73.34 0.0M
2025-02-06 72.28 72.28 72.28 72.28 0.0M
2025-02-05 71.46 71.54 71.42 71.54 0.0M
2025-02-04 71.94 71.94 71.94 71.94 0.0M
2025-02-03 73.62 73.62 72.94 72.94 0.0M
2025-01-31 74.00 74.00 74.00 74.00 0.0M
2025-01-30 72.48 72.48 72.48 72.48 0.0M
2025-01-29 73.40 73.40 73.40 73.40 0.0M
2025-01-28 71.20 71.20 71.20 71.20 0.0M
2025-01-27 72.52 72.52 72.52 72.52 0.0M
2025-01-24 72.12 72.12 72.12 72.12 0.0M
2025-01-23 73.46 73.46 73.46 73.46 0.0M
2025-01-22 74.54 74.54 73.78 73.78 0.0M
2025-01-21 73.66 73.66 73.66 73.66 0.0M
2025-01-20 73.14 73.14 73.14 73.14 0.0M
2025-01-17 72.12 72.60 72.12 72.60 0.0M
2025-01-16 71.98 71.98 71.98 71.98 0.0M
2025-01-15 69.30 69.30 69.30 69.30 0.0M
2025-01-14 68.94 68.94 68.94 68.94 0.0M
2025-01-13 69.52 69.52 69.36 69.36 0.0M
2025-01-10 77.76 77.76 70.34 70.34 0.0M
2025-01-09 76.48 76.48 76.48 76.48 0.0M
2025-01-08 76.90 77.50 76.90 77.42 0.0M
2025-01-07 77.64 77.64 77.64 77.64 0.0M
2025-01-06 78.32 78.32 78.32 78.32 0.0M
2025-01-03 76.66 78.74 76.66 78.74 0.0M
2025-01-02 75.28 76.82 75.28 76.82 0.0M