33,675€
1,14%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 33,53 | 33,67 | 33,40 | 33,67 | 1,11% | - |
| 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% | - |
| 10.03.2026 | 26,50 | 26,70 | 26,50 | 26,70 | -2,20% | - |
| 09.03.2026 | 27,50 | 27,50 | 27,30 | 27,30 | 0,74% | - |
| 06.03.2026 | 27,30 | 27,50 | 27,10 | 27,10 | -0,73% | - |
| 05.03.2026 | 26,50 | 27,50 | 26,30 | 27,30 | 1,87% | - |
| 04.03.2026 | 26,70 | 26,90 | 26,70 | 26,80 | 1,90% | - |
| 03.03.2026 | 26,30 | 26,50 | 26,30 | 26,30 | 0,00% | - |
| 02.03.2026 | 25,50 | 26,70 | 25,50 | 26,30 | -0,75% | - |
| 27.02.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 3,11% | - |
| 26.02.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 1,58% | - |
| 25.02.2026 | 25,50 | 25,50 | 24,70 | 25,30 | 0,00% | - |
| 24.02.2026 | 24,70 | 25,70 | 24,50 | 25,30 | -1,17% | - |
| 23.02.2026 | 25,70 | 25,70 | 25,50 | 25,60 | -2,29% | - |
| 20.02.2026 | 26,20 | 26,30 | 26,20 | 26,20 | -2,96% | - |
| 19.02.2026 | 26,90 | 27,10 | 26,70 | 27,00 | 5,06% | - |
| 18.02.2026 | 25,80 | 25,90 | 25,70 | 25,70 | -2,65% | - |
| 17.02.2026 | 26,70 | 26,70 | 26,30 | 26,40 | 0,38% | - |
| 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 | 0,58% | - |
| 22.01.2026 | 34,70 | 34,90 | 34,10 | 34,50 | 0,29% | - |
| 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% | - |