33,505€
2,75%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,75 | 26,76 | 25,24 | 25,66 | -3,61% | 830,00 |
| 04.05.2026 | 26,67 | 27,69 | 26,58 | 26,62 | -1,64% | 130,00 |
| 30.04.2026 | 26,76 | 27,19 | 26,29 | 27,06 | 0,23% | - |
| 29.04.2026 | 27,12 | 27,12 | 26,65 | 27,00 | 0,27% | 104,00 |
| 28.04.2026 | 26,17 | 27,40 | 26,11 | 26,93 | 3,01% | - |
| 27.04.2026 | 25,76 | 26,76 | 25,66 | 26,14 | 1,25% | 992,00 |
| 24.04.2026 | 26,53 | 26,61 | 25,41 | 25,82 | -2,66% | 180,00 |
| 23.04.2026 | 26,83 | 27,06 | 26,05 | 26,52 | -1,60% | 540,00 |
| 22.04.2026 | 27,61 | 27,76 | 26,71 | 26,95 | -2,01% | 786,00 |
| 21.04.2026 | 27,03 | 27,82 | 26,71 | 27,51 | 2,20% | 769,00 |
| 20.04.2026 | 27,23 | 27,53 | 26,90 | 26,91 | -1,59% | 630,00 |
| 17.04.2026 | 27,19 | 27,50 | 26,91 | 27,35 | 0,81% | - |
| 16.04.2026 | 26,17 | 27,74 | 26,17 | 27,13 | 2,30% | 520,00 |
| 15.04.2026 | 25,95 | 26,52 | 25,85 | 26,52 | 2,54% | 1.100,00 |
| 14.04.2026 | 26,53 | 26,94 | 25,80 | 25,86 | -2,85% | 168,00 |
| 13.04.2026 | 25,49 | 26,68 | 25,31 | 26,62 | 4,34% | 398,00 |
| 10.04.2026 | 26,46 | 26,78 | 25,38 | 25,51 | -3,54% | 360,00 |
| 09.04.2026 | 27,35 | 27,39 | 26,10 | 26,45 | -3,15% | 17,00 |
| 08.04.2026 | 28,36 | 28,56 | 27,21 | 27,31 | -2,55% | 698,00 |
| 07.04.2026 | 28,42 | 28,86 | 27,98 | 28,02 | 0,23% | 2.365,00 |
| 02.04.2026 | 27,20 | 28,27 | 27,14 | 27,96 | 1,87% | 2.340,00 |
| 01.04.2026 | 27,67 | 27,68 | 26,23 | 27,44 | -0,04% | - |
| 31.03.2026 | 27,80 | 27,97 | 26,92 | 27,45 | -0,51% | 84,00 |
| 30.03.2026 | 27,05 | 27,75 | 26,86 | 27,59 | 1,77% | 42,00 |
| 27.03.2026 | 27,29 | 27,40 | 26,38 | 27,11 | -0,11% | - |
| 26.03.2026 | 26,70 | 27,45 | 26,48 | 27,14 | 1,93% | - |
| 25.03.2026 | 26,89 | 27,10 | 25,92 | 26,63 | -0,39% | 1.406,00 |
| 24.03.2026 | 27,32 | 27,40 | 26,15 | 26,73 | -1,70% | - |
| 23.03.2026 | 27,55 | 27,87 | 26,69 | 27,20 | -1,25% | 14,00 |
| 20.03.2026 | 26,87 | 27,73 | 26,19 | 27,54 | 3,13% | 1.005,00 |
| 19.03.2026 | 26,72 | 27,38 | 26,18 | 26,70 | 0,75% | 800,00 |
| 18.03.2026 | 27,28 | 27,53 | 26,20 | 26,50 | -1,91% | 30,00 |
| 17.03.2026 | 26,70 | 27,56 | 26,50 | 27,02 | 1,57% | - |
| 16.03.2026 | 26,78 | 26,92 | 26,33 | 26,60 | -0,37% | 70,00 |
| 13.03.2026 | 26,28 | 26,83 | 25,78 | 26,70 | 1,73% | 152,00 |
| 12.03.2026 | 26,28 | 27,13 | 26,08 | 26,25 | -0,19% | - |
| 11.03.2026 | 25,88 | 26,33 | 25,63 | 26,30 | 1,48% | 62,00 |
| 10.03.2026 | 26,60 | 26,92 | 24,96 | 25,92 | -2,62% | 28,00 |
| 09.03.2026 | 27,60 | 27,74 | 26,09 | 26,61 | -4,16% | 612,00 |
| 06.03.2026 | 27,31 | 28,13 | 26,99 | 27,77 | 1,79% | 168,00 |
| 05.03.2026 | 26,57 | 27,55 | 26,28 | 27,28 | 2,85% | - |
| 04.03.2026 | 26,70 | 26,98 | 26,17 | 26,52 | -2,15% | 84,00 |
| 03.03.2026 | 26,41 | 27,17 | 25,95 | 27,11 | 2,40% | 188,00 |
| 02.03.2026 | 25,80 | 26,68 | 25,57 | 26,47 | 2,23% | 657,00 |
| 27.02.2026 | 26,64 | 26,70 | 25,45 | 25,89 | -2,89% | 992,00 |
| 26.02.2026 | 25,81 | 26,91 | 25,56 | 26,66 | 3,22% | - |
| 25.02.2026 | 25,39 | 25,91 | 24,81 | 25,83 | 1,53% | 2.762,00 |
| 24.02.2026 | 24,65 | 25,77 | 24,57 | 25,44 | 3,32% | 910,00 |
| 23.02.2026 | 25,70 | 25,86 | 24,04 | 24,62 | -4,53% | 1.215,00 |
| 20.02.2026 | 26,26 | 26,51 | 25,38 | 25,79 | -1,48% | 7.239,00 |
| 19.02.2026 | 26,88 | 27,11 | 26,03 | 26,18 | -2,64% | - |
| 18.02.2026 | 25,79 | 26,93 | 25,40 | 26,89 | 4,62% | 942,00 |
| 17.02.2026 | 26,30 | 27,20 | 25,40 | 25,70 | -2,28% | 875,00 |
| 16.02.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 0,38% | 280,00 |
| 13.02.2026 | 24,00 | 26,30 | 23,60 | 26,20 | 9,62% | 296,00 |
| 12.02.2026 | 25,10 | 25,60 | 23,70 | 23,90 | -4,78% | 1.234,00 |
| 11.02.2026 | 27,50 | 27,70 | 25,10 | 25,10 | -8,73% | 164,00 |
| 10.02.2026 | 27,50 | 28,00 | 27,20 | 27,50 | -0,36% | 788,00 |
| 09.02.2026 | 27,70 | 28,20 | 27,10 | 27,60 | -1,08% | 406,00 |
| 06.02.2026 | 28,60 | 29,10 | 27,70 | 27,90 | -2,45% | 1.413,00 |
| 05.02.2026 | 29,30 | 31,20 | 28,20 | 28,60 | -2,05% | 410,00 |
| 04.02.2026 | 31,40 | 32,10 | 29,10 | 29,20 | -7,01% | 2.243,00 |
| 03.02.2026 | 32,70 | 33,40 | 30,90 | 31,40 | -4,56% | 851,00 |
| 02.02.2026 | 32,90 | 33,70 | 32,70 | 32,90 | -1,20% | 72,00 |
| 30.01.2026 | 32,30 | 33,30 | 32,20 | 33,30 | 2,46% | 191,00 |
| 29.01.2026 | 32,50 | 33,00 | 32,10 | 32,50 | -0,31% | 478,00 |
| 28.01.2026 | 32,70 | 33,40 | 32,40 | 32,60 | 0,00% | 660,00 |
| 27.01.2026 | 34,20 | 34,40 | 32,60 | 32,60 | -4,96% | 22,00 |
| 26.01.2026 | 33,70 | 34,30 | 33,50 | 34,30 | 1,18% | 1.781,00 |
| 23.01.2026 | 34,50 | 35,00 | 33,60 | 33,90 | -1,74% | 766,00 |
| 22.01.2026 | 34,60 | 35,00 | 34,00 | 34,50 | -0,29% | 90,00 |
| 21.01.2026 | 34,40 | 34,80 | 33,20 | 34,60 | 1,17% | 2.451,00 |
| 20.01.2026 | 36,00 | 36,40 | 34,20 | 34,20 | -5,26% | 227,00 |
| 19.01.2026 | 36,10 | 36,30 | 35,90 | 36,10 | -0,28% | 30,00 |
| 16.01.2026 | 36,70 | 37,20 | 35,90 | 36,20 | -1,90% | 1.528,00 |
| 15.01.2026 | 36,20 | 37,30 | 36,00 | 36,90 | 2,50% | 52,00 |
| 14.01.2026 | 37,00 | 37,30 | 36,00 | 36,00 | -2,44% | 42,00 |
| 13.01.2026 | 37,60 | 38,00 | 36,80 | 36,90 | -1,86% | 45,00 |
| 12.01.2026 | 38,60 | 38,70 | 37,50 | 37,60 | -2,84% | 357,00 |
| 09.01.2026 | 38,50 | 38,90 | 38,20 | 38,70 | 0,52% | 1.303,00 |
| 08.01.2026 | 37,10 | 38,70 | 37,00 | 38,50 | 3,77% | 6.606,00 |
| 07.01.2026 | 37,20 | 37,80 | 36,70 | 37,10 | 0,00% | 14,00 |
| 06.01.2026 | 37,20 | 37,40 | 36,80 | 37,10 | -0,54% | - |
| 05.01.2026 | 36,40 | 37,70 | 36,30 | 37,30 | 2,47% | 54,00 |
| 02.01.2026 | 37,20 | 37,60 | 36,20 | 36,40 | -2,15% | 1.850,00 |
| 30.12.2025 | 37,00 | 37,20 | 36,90 | 37,20 | 0,27% | - |
| 29.12.2025 | 37,30 | 37,40 | 36,70 | 37,10 | 1,09% | 75,00 |
| 23.12.2025 | 36,50 | 36,90 | 36,30 | 36,70 | 0,82% | 572,00 |
| 22.12.2025 | 37,40 | 37,40 | 36,30 | 36,40 | -2,67% | 15,00 |
| 19.12.2025 | 37,00 | 37,40 | 36,40 | 37,40 | 1,36% | - |
| 18.12.2025 | 37,40 | 37,70 | 36,70 | 36,90 | -1,60% | 30,00 |
| 17.12.2025 | 37,10 | 37,80 | 36,80 | 37,50 | 1,08% | 416,00 |
| 16.12.2025 | 37,10 | 37,40 | 36,40 | 37,10 | 0,00% | 4.245,00 |
| 15.12.2025 | 36,90 | 37,10 | 36,30 | 37,10 | 0,54% | 45,00 |
| 12.12.2025 | 36,50 | 37,40 | 36,30 | 36,90 | 1,65% | 990,00 |
| 11.12.2025 | 35,70 | 36,50 | 35,30 | 36,30 | 1,68% | 1.250,00 |
| 10.12.2025 | 35,90 | 36,30 | 35,30 | 35,70 | -0,56% | - |
| 09.12.2025 | 35,50 | 36,40 | 35,20 | 35,90 | 1,13% | 926,00 |
| 08.12.2025 | 36,00 | 36,40 | 35,30 | 35,50 | -1,66% | 446,00 |
| 05.12.2025 | 36,00 | 36,70 | 35,70 | 36,10 | 0,00% | 8.427,00 |