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 | 26,40 | 26,70 | 26,30 | 26,70 | 1,52% | - |
| 16.02.2026 | 26,30 | 26,30 | 26,00 | 26,30 | 0,77% | 5,00 |
| 13.02.2026 | 23,80 | 26,30 | 23,40 | 26,10 | 7,41% | 2.409,00 |
| 12.02.2026 | 25,10 | 25,60 | 24,30 | 24,30 | -5,45% | 437,00 |
| 11.02.2026 | 27,50 | 27,80 | 25,70 | 25,70 | -6,55% | 573,00 |
| 10.02.2026 | 27,60 | 27,90 | 27,30 | 27,50 | -1,08% | 135,00 |
| 09.02.2026 | 27,90 | 27,90 | 27,80 | 27,80 | -1,07% | - |
| 06.02.2026 | 28,50 | 29,10 | 27,70 | 28,10 | -2,09% | 642,00 |
| 05.02.2026 | 29,50 | 31,10 | 28,70 | 28,70 | -4,65% | 771,00 |
| 04.02.2026 | 31,80 | 31,90 | 29,90 | 30,10 | -4,44% | 220,00 |
| 03.02.2026 | 32,90 | 33,20 | 30,90 | 31,50 | -4,55% | 307,00 |
| 02.02.2026 | 32,90 | 33,70 | 32,90 | 33,00 | 1,54% | 1.005,00 |
| 30.01.2026 | 32,30 | 32,90 | 32,00 | 32,50 | 0,00% | 101,00 |
| 29.01.2026 | 32,50 | 33,00 | 32,10 | 32,50 | -2,40% | - |
| 28.01.2026 | 32,70 | 33,30 | 32,60 | 33,30 | 0,60% | 305,00 |
| 27.01.2026 | 34,20 | 34,30 | 32,90 | 33,10 | -2,36% | 294,00 |
| 26.01.2026 | 33,70 | 34,00 | 33,60 | 33,90 | -0,59% | 127,00 |
| 23.01.2026 | 34,70 | 35,00 | 34,10 | 34,10 | -1,73% | 1,00 |
| 22.01.2026 | 34,60 | 34,90 | 34,10 | 34,70 | 0,87% | - |
| 21.01.2026 | 34,40 | 34,40 | 34,30 | 34,40 | -1,43% | - |
| 20.01.2026 | 35,60 | 36,20 | 34,90 | 34,90 | -2,79% | - |
| 19.01.2026 | 35,80 | 35,90 | 35,60 | 35,90 | -2,18% | 15,00 |
| 16.01.2026 | 36,90 | 36,90 | 36,70 | 36,70 | -0,54% | - |
| 15.01.2026 | 36,00 | 37,10 | 36,00 | 36,90 | -3,91% | - |
| 12.01.2026 | 38,40 | 38,50 | 38,40 | 38,40 | -0,78% | - |
| 09.01.2026 | 38,60 | 38,70 | 38,30 | 38,70 | 1,04% | - |
| 08.01.2026 | 37,00 | 38,30 | 37,00 | 38,30 | 2,13% | 289,00 |
| 07.01.2026 | 37,20 | 37,80 | 37,10 | 37,50 | 0,81% | - |
| 06.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -0,27% | - |
| 05.01.2026 | 36,60 | 37,50 | 36,40 | 37,30 | 0,27% | - |
| 02.01.2026 | 37,20 | 37,20 | 37,00 | 37,20 | 0,27% | - |
| 29.12.2025 | 37,20 | 37,30 | 37,10 | 37,10 | 1,64% | - |
| 23.12.2025 | 36,50 | 36,50 | 36,50 | 36,50 | 0,55% | - |
| 22.12.2025 | 37,40 | 37,40 | 36,30 | 36,30 | -1,36% | - |
| 19.12.2025 | 36,80 | 36,90 | 36,80 | 36,80 | -1,60% | - |
| 18.12.2025 | 37,40 | 37,50 | 37,30 | 37,40 | 0,81% | - |
| 17.12.2025 | 37,10 | 37,10 | 37,10 | 37,10 | 0,00% | - |
| 16.12.2025 | 36,90 | 37,30 | 36,60 | 37,10 | 0,54% | 272,00 |
| 15.12.2025 | 37,00 | 37,40 | 36,40 | 36,90 | 1,37% | 105,00 |
| 12.12.2025 | 36,50 | 36,80 | 36,40 | 36,40 | 1,11% | 70,00 |
| 10.12.2025 | 35,90 | 36,00 | 35,90 | 36,00 | -0,28% | - |
| 09.12.2025 | 35,50 | 36,30 | 35,40 | 36,10 | 1,12% | 11,00 |
| 08.12.2025 | 36,30 | 36,40 | 35,50 | 35,70 | -1,11% | 1.488,00 |
| 04.12.2025 | 36,40 | 36,40 | 35,90 | 36,10 | -0,55% | 141,00 |
| 03.12.2025 | 36,10 | 36,50 | 35,90 | 36,30 | 0,55% | - |
| 02.12.2025 | 36,30 | 36,60 | 35,90 | 36,10 | 0,00% | - |
| 28.11.2025 | 35,90 | 36,10 | 35,90 | 36,10 | 0,56% | - |
| 27.11.2025 | 35,90 | 36,10 | 35,90 | 35,90 | -1,10% | - |
| 25.11.2025 | 36,00 | 36,70 | 35,80 | 36,30 | -4,47% | - |
| 24.11.2025 | 38,20 | 38,60 | 38,00 | 38,00 | 0,53% | 1,00 |
| 21.11.2025 | 37,70 | 37,80 | 37,60 | 37,80 | -2,58% | - |
| 20.11.2025 | 38,80 | 38,90 | 38,70 | 38,80 | 0,78% | - |
| 19.11.2025 | 38,40 | 39,10 | 38,10 | 38,50 | 2,94% | 50,00 |
| 18.11.2025 | 37,60 | 37,80 | 37,40 | 37,40 | -1,32% | 168,00 |
| 17.11.2025 | 38,20 | 38,40 | 37,30 | 37,90 | -1,56% | 13,00 |
| 14.11.2025 | 38,60 | 38,90 | 38,40 | 38,50 | -2,53% | 116,00 |
| 13.11.2025 | 39,80 | 39,80 | 39,40 | 39,50 | -3,89% | - |
| 12.11.2025 | 41,00 | 41,20 | 40,90 | 41,10 | -0,48% | - |
| 11.11.2025 | 41,20 | 41,30 | 41,20 | 41,30 | -0,48% | - |
| 10.11.2025 | 43,00 | 43,20 | 40,90 | 41,50 | -3,26% | - |
| 07.11.2025 | 44,60 | 44,70 | 42,50 | 42,90 | -2,05% | - |
| 06.11.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -0,68% | - |
| 05.11.2025 | 43,60 | 44,30 | 43,40 | 44,10 | 1,38% | - |
| 04.11.2025 | 42,60 | 43,50 | 42,50 | 43,50 | 2,35% | 227,00 |
| 03.11.2025 | 43,20 | 43,60 | 42,50 | 42,50 | -3,41% | 1,00 |
| 31.10.2025 | 43,80 | 44,00 | 43,80 | 44,00 | 1,62% | - |
| 29.10.2025 | 44,00 | 44,20 | 43,30 | 43,30 | -3,99% | - |
| 27.10.2025 | 45,10 | 45,30 | 45,00 | 45,10 | 0,00% | - |
| 23.10.2025 | 45,10 | 45,10 | 45,10 | 45,10 | 0,89% | - |
| 22.10.2025 | 44,80 | 44,90 | 44,70 | 44,70 | 0,90% | - |
| 21.10.2025 | 44,10 | 44,30 | 44,00 | 44,30 | 0,45% | - |
| 20.10.2025 | 45,30 | 45,40 | 43,90 | 44,10 | 0,46% | 39,00 |
| 17.10.2025 | 43,50 | 44,10 | 43,30 | 43,90 | -0,45% | - |
| 16.10.2025 | 44,00 | 44,40 | 43,60 | 44,10 | -1,12% | 6,00 |
| 15.10.2025 | 44,50 | 44,60 | 44,40 | 44,60 | 2,29% | - |
| 14.10.2025 | 43,50 | 43,80 | 43,50 | 43,60 | -1,36% | - |
| 13.10.2025 | 44,20 | 44,40 | 44,00 | 44,20 | 1,84% | - |
| 09.10.2025 | 43,40 | 43,50 | 43,30 | 43,40 | 0,23% | - |
| 08.10.2025 | 43,70 | 43,80 | 43,30 | 43,30 | -0,46% | 10,00 |
| 06.10.2025 | 44,20 | 44,50 | 43,50 | 43,50 | -0,23% | 150,00 |
| 03.10.2025 | 43,80 | 43,80 | 43,50 | 43,60 | 0,23% | - |
| 02.10.2025 | 43,50 | 43,70 | 43,40 | 43,50 | 1,40% | - |
| 01.10.2025 | 42,80 | 43,00 | 42,60 | 42,90 | -0,23% | - |
| 30.09.2025 | 43,00 | 43,20 | 42,90 | 43,00 | 0,70% | - |
| 26.09.2025 | 42,30 | 42,90 | 42,20 | 42,70 | 0,95% | 1,00 |
| 25.09.2025 | 42,20 | 42,50 | 42,00 | 42,30 | -0,70% | - |
| 23.09.2025 | 42,60 | 42,60 | 42,40 | 42,60 | 0,00% | - |
| 22.09.2025 | 42,70 | 42,80 | 42,60 | 42,60 | -0,70% | - |
| 19.09.2025 | 42,80 | 43,00 | 42,70 | 42,90 | -1,83% | - |
| 18.09.2025 | 43,60 | 43,70 | 43,40 | 43,70 | 3,07% | 10,00 |
| 17.09.2025 | 42,40 | 42,50 | 42,30 | 42,40 | 0,24% | - |
| 16.09.2025 | 42,50 | 42,80 | 41,90 | 42,30 | -2,98% | 2,00 |
| 15.09.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,13% | - |
| 12.09.2025 | 44,40 | 44,70 | 43,90 | 44,10 | 0,68% | - |
| 10.09.2025 | 43,90 | 44,00 | 43,80 | 43,80 | 0,69% | - |
| 05.09.2025 | 44,00 | 44,10 | 43,50 | 43,50 | -0,91% | - |
| 04.09.2025 | 43,40 | 44,10 | 43,10 | 43,90 | 0,46% | - |
| 03.09.2025 | 43,20 | 43,90 | 43,00 | 43,70 | 1,39% | 7,00 |
| 02.09.2025 | 42,90 | 43,30 | 42,80 | 43,10 | 0,23% | - |
| 01.09.2025 | 43,00 | 43,10 | 42,80 | 43,00 | -0,23% | - |