25,500€
-3,04%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,70 | 26,70 | 26,30 | 26,30 | 0,00% | - |
| 16.02.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 1,54% | - |
| 13.02.2026 | 24,10 | 26,30 | 23,60 | 25,90 | 2,37% | - |
| 12.02.2026 | 25,10 | 25,50 | 25,00 | 25,30 | -2,32% | - |
| 11.02.2026 | 27,50 | 27,80 | 25,90 | 25,90 | -5,82% | - |
| 10.02.2026 | 27,50 | 28,10 | 27,50 | 27,50 | -1,43% | - |
| 09.02.2026 | 27,90 | 27,90 | 27,80 | 27,90 | -1,76% | - |
| 06.02.2026 | 28,70 | 28,70 | 28,40 | 28,40 | -3,73% | - |
| 05.02.2026 | 29,30 | 30,70 | 29,00 | 29,50 | -7,23% | - |
| 04.02.2026 | 31,70 | 32,40 | 31,70 | 31,80 | -3,34% | - |
| 03.02.2026 | 32,90 | 32,90 | 32,70 | 32,90 | -0,30% | - |
| 02.02.2026 | 32,90 | 33,10 | 32,90 | 33,00 | 1,54% | - |
| 30.01.2026 | 32,40 | 32,70 | 32,30 | 32,50 | -0,91% | - |
| 29.01.2026 | 32,70 | 32,80 | 32,50 | 32,80 | -0,91% | - |
| 28.01.2026 | 33,10 | 33,30 | 32,60 | 33,10 | -3,50% | - |
| 27.01.2026 | 34,10 | 34,30 | 34,10 | 34,30 | 1,18% | - |
| 26.01.2026 | 33,70 | 34,00 | 33,70 | 33,90 | -2,31% | - |
| 23.01.2026 | 34,60 | 34,70 | 34,60 | 34,70 | 0,87% | - |
| 21.01.2026 | 34,60 | 34,60 | 34,30 | 34,40 | -3,10% | - |
| 20.01.2026 | 36,00 | 36,10 | 35,40 | 35,50 | -0,84% | - |
| 19.01.2026 | 35,90 | 36,10 | 35,80 | 35,80 | -2,98% | - |
| 16.01.2026 | 37,00 | 37,00 | 36,90 | 36,90 | 2,22% | - |
| 15.01.2026 | 36,20 | 36,20 | 36,10 | 36,10 | -2,17% | - |
| 14.01.2026 | 37,00 | 37,00 | 36,90 | 36,90 | -1,07% | - |
| 13.01.2026 | 37,70 | 37,90 | 36,90 | 37,30 | -3,62% | - |
| 12.01.2026 | 38,80 | 38,80 | 38,50 | 38,70 | 0,52% | - |
| 09.01.2026 | 38,40 | 38,60 | 38,40 | 38,50 | 3,22% | - |
| 08.01.2026 | 37,10 | 37,30 | 37,10 | 37,30 | 0,54% | - |
| 07.01.2026 | 37,20 | 37,30 | 37,10 | 37,10 | 0,54% | - |
| 06.01.2026 | 37,30 | 37,50 | 36,80 | 36,90 | 0,00% | - |
| 05.01.2026 | 36,50 | 36,90 | 36,30 | 36,90 | -1,07% | - |
| 02.01.2026 | 37,40 | 37,60 | 37,10 | 37,30 | 1,91% | - |
| 30.12.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,35% | - |
| 29.12.2025 | 37,40 | 37,40 | 37,10 | 37,10 | 1,09% | - |
| 23.12.2025 | 36,50 | 36,90 | 36,30 | 36,70 | -1,87% | - |
| 22.12.2025 | 37,30 | 37,40 | 37,30 | 37,40 | 1,36% | - |
| 19.12.2025 | 37,00 | 37,00 | 36,80 | 36,90 | -1,34% | - |
| 18.12.2025 | 37,60 | 37,60 | 37,30 | 37,40 | 0,54% | - |
| 17.12.2025 | 37,10 | 37,30 | 37,10 | 37,20 | 1,64% | - |
| 16.12.2025 | 36,70 | 37,10 | 36,50 | 36,60 | -1,08% | - |
| 15.12.2025 | 36,80 | 37,10 | 36,80 | 37,00 | 0,27% | - |
| 12.12.2025 | 36,40 | 37,30 | 36,40 | 36,90 | 3,36% | - |
| 11.12.2025 | 35,60 | 35,70 | 35,30 | 35,70 | -0,56% | - |
| 10.12.2025 | 36,10 | 36,10 | 35,90 | 35,90 | 1,13% | - |
| 09.12.2025 | 35,40 | 35,50 | 35,40 | 35,50 | -1,66% | - |
| 08.12.2025 | 36,10 | 36,10 | 35,90 | 36,10 | 0,00% | - |
| 05.12.2025 | 36,10 | 36,70 | 35,90 | 36,10 | 0,00% | - |
| 03.12.2025 | 36,00 | 36,10 | 36,00 | 36,10 | -0,55% | - |
| 01.12.2025 | 36,30 | 36,50 | 35,90 | 36,30 | 0,00% | 2,00 |
| 28.11.2025 | 36,00 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 27.11.2025 | 36,00 | 36,10 | 35,90 | 36,10 | 0,56% | - |
| 26.11.2025 | 36,30 | 36,40 | 35,80 | 35,90 | -1,10% | - |
| 25.11.2025 | 35,90 | 36,90 | 35,80 | 36,30 | -2,68% | - |
| 24.11.2025 | 38,00 | 38,30 | 37,20 | 37,30 | -0,80% | - |
| 21.11.2025 | 37,50 | 37,70 | 37,50 | 37,60 | -3,34% | - |
| 20.11.2025 | 38,50 | 38,90 | 38,40 | 38,90 | 1,04% | - |
| 19.11.2025 | 38,40 | 38,90 | 38,30 | 38,50 | 2,67% | - |
| 18.11.2025 | 38,20 | 38,20 | 37,50 | 37,50 | -2,60% | - |
| 17.11.2025 | 38,40 | 38,50 | 38,10 | 38,50 | 0,00% | - |
| 14.11.2025 | 38,80 | 38,80 | 38,50 | 38,50 | -0,52% | - |
| 13.11.2025 | 39,70 | 39,90 | 38,60 | 38,70 | -5,84% | - |
| 12.11.2025 | 41,00 | 41,10 | 41,00 | 41,10 | -0,48% | - |
| 11.11.2025 | 41,20 | 41,30 | 41,20 | 41,30 | -0,24% | - |
| 10.11.2025 | 43,00 | 43,70 | 40,90 | 41,40 | -6,97% | - |
| 07.11.2025 | 44,60 | 44,80 | 43,20 | 44,50 | 1,37% | - |
| 06.11.2025 | 44,00 | 44,00 | 43,90 | 43,90 | 0,69% | - |
| 05.11.2025 | 43,50 | 43,70 | 43,40 | 43,60 | 0,93% | - |
| 04.11.2025 | 42,90 | 43,60 | 42,50 | 43,20 | 1,65% | - |
| 03.11.2025 | 43,10 | 43,30 | 42,50 | 42,50 | -2,97% | - |
| 31.10.2025 | 43,90 | 43,90 | 43,80 | 43,80 | -1,13% | - |
| 30.10.2025 | 43,80 | 44,80 | 43,50 | 44,30 | 2,07% | - |
| 29.10.2025 | 44,00 | 44,20 | 43,10 | 43,40 | -3,34% | - |
| 28.10.2025 | 45,00 | 45,40 | 44,30 | 44,90 | 0,45% | - |
| 27.10.2025 | 44,90 | 45,30 | 44,70 | 44,70 | -0,89% | - |
| 24.10.2025 | 45,00 | 45,60 | 45,00 | 45,10 | 0,00% | - |
| 23.10.2025 | 45,10 | 46,00 | 44,50 | 45,10 | 0,22% | - |
| 22.10.2025 | 44,80 | 45,30 | 44,60 | 45,00 | 1,58% | - |
| 21.10.2025 | 44,10 | 44,40 | 44,00 | 44,30 | 0,45% | - |
| 20.10.2025 | 45,10 | 45,50 | 43,90 | 44,10 | 0,92% | - |
| 17.10.2025 | 43,90 | 43,90 | 43,30 | 43,70 | -0,68% | - |
| 16.10.2025 | 44,00 | 44,50 | 43,90 | 44,00 | -1,12% | - |
| 15.10.2025 | 44,50 | 44,60 | 44,40 | 44,50 | 2,30% | - |
| 14.10.2025 | 43,90 | 44,40 | 43,40 | 43,50 | -0,91% | - |
| 13.10.2025 | 43,70 | 44,40 | 43,70 | 43,90 | 2,33% | - |
| 10.10.2025 | 43,10 | 43,10 | 42,90 | 42,90 | -0,92% | - |
| 09.10.2025 | 43,30 | 44,00 | 43,30 | 43,30 | -0,69% | - |
| 08.10.2025 | 43,30 | 44,20 | 43,30 | 43,60 | 1,16% | - |
| 07.10.2025 | 43,50 | 44,30 | 42,90 | 43,10 | -2,71% | - |
| 06.10.2025 | 44,10 | 44,50 | 44,10 | 44,30 | 1,61% | - |
| 03.10.2025 | 43,70 | 44,00 | 43,50 | 43,60 | -0,46% | - |
| 02.10.2025 | 43,60 | 43,90 | 43,10 | 43,80 | 1,39% | - |
| 01.10.2025 | 43,10 | 43,50 | 42,70 | 43,20 | 0,23% | - |
| 30.09.2025 | 43,10 | 43,20 | 43,00 | 43,10 | 0,70% | - |
| 29.09.2025 | 42,70 | 42,80 | 42,30 | 42,80 | 1,18% | - |
| 26.09.2025 | 42,30 | 42,50 | 42,10 | 42,30 | 0,00% | - |
| 25.09.2025 | 42,10 | 42,70 | 42,00 | 42,30 | 0,24% | - |
| 24.09.2025 | 42,10 | 42,40 | 42,10 | 42,20 | -0,71% | - |
| 23.09.2025 | 42,60 | 42,60 | 42,50 | 42,50 | -0,93% | - |
| 22.09.2025 | 42,90 | 42,90 | 42,70 | 42,90 | 0,23% | - |
| 19.09.2025 | 42,80 | 43,60 | 42,50 | 42,80 | -2,06% | - |