38,455€
0,23%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 38,68 | 38,72 | 38,32 | 38,39 | 0,07% | - |
| 30.07.2026 | 41,14 | 41,36 | 38,28 | 38,37 | -6,69% | - |
| 29.07.2026 | 39,42 | 41,49 | 39,16 | 41,12 | 4,27% | - |
| 28.07.2026 | 37,24 | 39,69 | 37,23 | 39,43 | 5,77% | 116,00 |
| 27.07.2026 | 35,70 | 37,78 | 35,70 | 37,28 | 3,60% | - |
| 24.07.2026 | 35,12 | 36,13 | 34,95 | 35,99 | 2,35% | 35,00 |
| 23.07.2026 | 34,66 | 35,16 | 34,33 | 35,16 | 1,77% | - |
| 22.07.2026 | 35,41 | 36,12 | 34,10 | 34,55 | -2,81% | - |
| 21.07.2026 | 36,64 | 36,72 | 35,46 | 35,55 | -3,48% | - |
| 20.07.2026 | 36,79 | 37,19 | 36,23 | 36,83 | 0,42% | - |
| 17.07.2026 | 36,87 | 37,46 | 36,44 | 36,68 | -0,42% | - |
| 16.07.2026 | 35,93 | 37,16 | 35,82 | 36,83 | 2,68% | - |
| 15.07.2026 | 35,85 | 37,05 | 35,72 | 35,87 | -0,11% | - |
| 14.07.2026 | 35,90 | 35,94 | 34,96 | 35,91 | -0,08% | - |
| 13.07.2026 | 34,68 | 36,96 | 34,55 | 35,94 | 4,11% | 65,00 |
| 10.07.2026 | 33,82 | 34,71 | 33,74 | 34,52 | 3,57% | - |
| 09.07.2026 | 34,24 | 34,35 | 33,14 | 33,33 | -3,14% | - |
| 08.07.2026 | 34,91 | 34,91 | 34,33 | 34,41 | -1,69% | - |
| 07.07.2026 | 34,43 | 35,44 | 33,72 | 35,00 | 0,98% | 40,00 |
| 06.07.2026 | 35,19 | 35,66 | 34,39 | 34,66 | -0,90% | 392,00 |
| 03.07.2026 | 35,08 | 35,08 | 34,82 | 34,98 | 0,17% | - |
| 02.07.2026 | 34,58 | 35,13 | 34,21 | 34,92 | 0,66% | 120,00 |
| 01.07.2026 | 33,34 | 35,31 | 33,23 | 34,69 | 3,52% | - |
| 30.06.2026 | 33,45 | 33,99 | 33,25 | 33,51 | 0,18% | - |
| 29.06.2026 | 33,20 | 33,59 | 32,59 | 33,45 | 2,89% | 31,00 |
| 26.06.2026 | 31,47 | 32,63 | 31,29 | 32,51 | 2,57% | - |
| 25.06.2026 | 31,99 | 32,27 | 31,41 | 31,69 | -1,14% | 605,00 |
| 24.06.2026 | 31,20 | 32,55 | 31,20 | 32,06 | 1,68% | 715,00 |
| 23.06.2026 | 29,54 | 31,60 | 29,35 | 31,53 | 5,68% | 144,00 |
| 22.06.2026 | 29,76 | 30,18 | 29,34 | 29,83 | -0,22% | 227,00 |
| 19.06.2026 | 30,24 | 30,24 | 29,89 | 29,90 | 0,10% | 50,00 |
| 18.06.2026 | 30,71 | 31,01 | 29,44 | 29,87 | -3,49% | - |
| 17.06.2026 | 31,23 | 31,42 | 30,62 | 30,95 | -0,85% | - |
| 16.06.2026 | 31,26 | 31,60 | 31,06 | 31,21 | 0,82% | - |
| 15.06.2026 | 31,58 | 31,95 | 30,92 | 30,96 | -1,45% | 63,00 |
| 12.06.2026 | 31,35 | 31,52 | 30,89 | 31,41 | 0,34% | - |
| 11.06.2026 | 32,22 | 32,54 | 31,18 | 31,31 | -2,99% | - |
| 10.06.2026 | 33,14 | 33,53 | 31,91 | 32,27 | -2,03% | 360,00 |
| 09.06.2026 | 32,58 | 33,40 | 32,42 | 32,94 | 1,10% | 230,00 |
| 08.06.2026 | 32,94 | 33,38 | 32,29 | 32,58 | -1,70% | - |
| 05.06.2026 | 32,27 | 33,37 | 32,19 | 33,15 | 2,76% | - |
| 04.06.2026 | 32,65 | 33,44 | 32,22 | 32,26 | -0,37% | - |
| 03.06.2026 | 32,88 | 33,08 | 31,97 | 32,38 | -1,91% | - |
| 02.06.2026 | 34,03 | 34,05 | 32,77 | 33,01 | -4,07% | - |
| 01.06.2026 | 33,09 | 34,43 | 33,03 | 34,41 | 3,46% | 150,00 |
| 29.05.2026 | 32,88 | 33,63 | 32,80 | 33,26 | 0,06% | - |
| 28.05.2026 | 33,27 | 33,72 | 33,19 | 33,24 | -0,81% | - |
| 27.05.2026 | 33,38 | 33,77 | 32,82 | 33,51 | -0,06% | - |
| 26.05.2026 | 33,74 | 33,75 | 32,71 | 33,53 | -0,47% | - |
| 25.05.2026 | 33,53 | 33,71 | 33,40 | 33,69 | 1,17% | - |
| 22.05.2026 | 32,61 | 33,67 | 32,49 | 33,30 | 1,49% | - |
| 21.05.2026 | 34,23 | 34,25 | 32,30 | 32,81 | -3,70% | - |
| 20.05.2026 | 33,46 | 34,28 | 32,48 | 34,07 | 1,57% | - |
| 19.05.2026 | 33,28 | 33,96 | 32,92 | 33,54 | 0,30% | 25,00 |
| 18.05.2026 | 32,04 | 33,56 | 31,74 | 33,44 | 4,52% | 212,00 |
| 15.05.2026 | 30,60 | 32,00 | 30,46 | 32,00 | 4,54% | - |
| 14.05.2026 | 30,77 | 31,28 | 30,24 | 30,61 | -1,08% | - |
| 13.05.2026 | 31,38 | 31,43 | 30,07 | 30,94 | 0,98% | 2.657,00 |
| 12.05.2026 | 30,61 | 31,30 | 30,12 | 30,64 | 1,29% | - |
| 11.05.2026 | 31,36 | 32,14 | 30,18 | 30,25 | -1,91% | - |
| 08.05.2026 | 30,95 | 31,19 | 29,54 | 30,84 | -0,42% | - |
| 07.05.2026 | 25,82 | 31,44 | 24,96 | 30,97 | 23,02% | - |
| 06.05.2026 | 25,49 | 25,80 | 24,78 | 25,18 | -1,53% | - |
| 05.05.2026 | 26,58 | 26,81 | 25,24 | 25,57 | -3,93% | - |
| 04.05.2026 | 26,86 | 27,69 | 26,55 | 26,61 | -1,81% | - |
| 30.04.2026 | 26,92 | 27,10 | 26,29 | 27,10 | 0,99% | - |
| 29.04.2026 | 26,90 | 27,20 | 26,78 | 26,84 | -0,11% | - |
| 28.04.2026 | 26,16 | 27,40 | 26,16 | 26,87 | 2,44% | - |
| 27.04.2026 | 25,81 | 26,76 | 25,72 | 26,23 | 1,35% | - |
| 24.04.2026 | 26,54 | 26,61 | 25,40 | 25,88 | -2,43% | 60,00 |
| 23.04.2026 | 26,90 | 27,06 | 26,07 | 26,52 | -2,10% | - |
| 22.04.2026 | 27,51 | 27,76 | 27,02 | 27,09 | -1,42% | - |
| 21.04.2026 | 26,93 | 27,52 | 26,73 | 27,48 | 1,95% | - |
| 20.04.2026 | 27,79 | 27,79 | 26,94 | 26,96 | -1,70% | - |
| 17.04.2026 | 27,12 | 27,49 | 26,91 | 27,42 | 0,77% | - |
| 16.04.2026 | 26,22 | 27,74 | 25,99 | 27,21 | 3,70% | - |
| 15.04.2026 | 25,87 | 26,41 | 25,86 | 26,24 | 0,06% | 40,00 |
| 14.04.2026 | 26,37 | 26,94 | 26,15 | 26,23 | -0,83% | - |
| 13.04.2026 | 25,42 | 26,61 | 25,32 | 26,45 | 3,48% | - |
| 10.04.2026 | 26,44 | 26,77 | 25,38 | 25,56 | -4,00% | - |
| 09.04.2026 | 27,76 | 27,76 | 26,48 | 26,62 | -3,73% | - |
| 08.04.2026 | 27,99 | 28,54 | 27,24 | 27,65 | -3,22% | - |
| 07.04.2026 | 27,89 | 28,86 | 27,89 | 28,57 | 4,65% | - |
| 02.04.2026 | 27,50 | 27,50 | 27,10 | 27,30 | 0,00% | - |
| 01.04.2026 | 27,50 | 27,70 | 26,30 | 27,30 | -2,15% | - |
| 31.03.2026 | 27,50 | 27,90 | 27,50 | 27,90 | 2,57% | - |
| 30.03.2026 | 27,10 | 27,20 | 27,10 | 27,20 | -0,37% | - |
| 27.03.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 2,25% | - |
| 26.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -0,74% | - |
| 25.03.2026 | 26,70 | 27,10 | 26,70 | 26,90 | -0,74% | - |
| 24.03.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -3,21% | - |
| 23.03.2026 | 27,80 | 28,00 | 27,10 | 28,00 | 4,48% | - |
| 20.03.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 0,37% | - |
| 19.03.2026 | 26,50 | 27,30 | 26,20 | 26,70 | -2,20% | - |
| 18.03.2026 | 27,10 | 27,30 | 26,90 | 27,30 | 2,25% | - |
| 17.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -0,37% | - |
| 16.03.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 1,90% | - |
| 13.03.2026 | 26,30 | 26,90 | 25,70 | 26,30 | 0,77% | - |
| 12.03.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 1,16% | - |
| 11.03.2026 | 25,90 | 26,00 | 25,80 | 25,80 | -3,37% | - |