41,100€
-0,96%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.08.2025 | 42,80 | 43,10 | 42,70 | 43,10 | 0,47% | - |
| 28.08.2025 | 43,80 | 44,00 | 42,50 | 42,90 | -1,83% | 21,00 |
| 27.08.2025 | 43,60 | 43,90 | 43,10 | 43,70 | 0,92% | - |
| 26.08.2025 | 44,60 | 44,90 | 43,10 | 43,30 | -3,13% | 1,00 |
| 25.08.2025 | 44,60 | 44,80 | 44,30 | 44,70 | 0,45% | 1,00 |
| 22.08.2025 | 44,40 | 44,70 | 44,10 | 44,50 | 0,45% | - |
| 21.08.2025 | 44,20 | 44,30 | 43,90 | 44,30 | 0,45% | 23,00 |
| 20.08.2025 | 44,00 | 44,30 | 43,60 | 44,10 | 0,46% | 7,00 |
| 19.08.2025 | 43,30 | 44,30 | 43,20 | 43,90 | 1,39% | 21,00 |
| 18.08.2025 | 42,80 | 43,70 | 42,70 | 43,30 | 1,41% | 1.621,00 |
| 15.08.2025 | 42,60 | 43,10 | 42,20 | 42,70 | 0,95% | - |
| 14.08.2025 | 42,60 | 43,40 | 41,50 | 42,30 | -0,47% | 32,00 |
| 13.08.2025 | 43,60 | 44,10 | 40,10 | 42,50 | -3,63% | - |
| 12.08.2025 | 46,60 | 47,20 | 43,30 | 44,10 | -6,37% | 57,00 |
| 11.08.2025 | 47,40 | 48,00 | 46,90 | 47,10 | -0,84% | 86,00 |
| 08.08.2025 | 47,30 | 47,70 | 47,10 | 47,50 | 0,85% | 5,00 |
| 07.08.2025 | 47,00 | 47,50 | 46,90 | 47,10 | 0,43% | - |
| 06.08.2025 | 47,40 | 47,50 | 46,70 | 46,90 | -0,85% | - |
| 05.08.2025 | 47,60 | 47,80 | 46,90 | 47,30 | -0,42% | - |
| 04.08.2025 | 47,30 | 47,90 | 46,90 | 47,50 | 0,42% | - |
| 01.08.2025 | 47,50 | 47,60 | 46,50 | 47,30 | -0,42% | 1,00 |
| 31.07.2025 | 48,10 | 48,50 | 47,50 | 47,50 | -0,42% | - |
| 30.07.2025 | 47,60 | 48,40 | 47,50 | 47,70 | 0,00% | - |
| 29.07.2025 | 48,10 | 48,50 | 47,30 | 47,70 | -0,42% | 11,00 |
| 28.07.2025 | 47,80 | 48,30 | 47,50 | 47,90 | 0,84% | 176,00 |
| 25.07.2025 | 48,00 | 48,10 | 47,40 | 47,50 | -0,84% | 1,00 |
| 24.07.2025 | 48,10 | 48,30 | 47,70 | 47,90 | -0,42% | - |
| 23.07.2025 | 47,90 | 48,30 | 47,70 | 48,10 | 0,42% | 212,00 |
| 22.07.2025 | 47,50 | 48,10 | 47,20 | 47,90 | 1,27% | - |
| 21.07.2025 | 47,80 | 48,00 | 47,30 | 47,30 | -0,84% | 27,00 |
| 18.07.2025 | 47,90 | 48,10 | 47,50 | 47,70 | -0,83% | 360,00 |
| 17.07.2025 | 47,80 | 48,60 | 47,70 | 48,10 | 0,42% | - |
| 16.07.2025 | 47,10 | 47,90 | 47,00 | 47,90 | 0,84% | - |
| 15.07.2025 | 47,90 | 48,40 | 47,50 | 47,50 | -0,84% | 1,00 |
| 14.07.2025 | 47,80 | 48,30 | 47,50 | 47,90 | 0,00% | - |
| 11.07.2025 | 48,40 | 48,70 | 47,90 | 47,90 | -1,64% | - |
| 10.07.2025 | 47,20 | 48,90 | 47,20 | 48,70 | 2,96% | - |
| 09.07.2025 | 47,10 | 47,50 | 46,90 | 47,30 | 0,42% | - |
| 08.07.2025 | 46,80 | 47,50 | 46,70 | 47,10 | 0,86% | 150,00 |
| 07.07.2025 | 47,40 | 48,00 | 46,70 | 46,70 | -1,48% | 30,00 |
| 04.07.2025 | 47,50 | 47,50 | 47,30 | 47,40 | -0,63% | - |
| 03.07.2025 | 47,50 | 48,10 | 47,20 | 47,70 | 0,85% | 14,00 |
| 02.07.2025 | 47,30 | 47,60 | 46,90 | 47,30 | 0,00% | - |
| 01.07.2025 | 46,60 | 47,30 | 46,30 | 47,30 | 1,72% | 2,00 |
| 30.06.2025 | 46,90 | 47,00 | 46,10 | 46,50 | -0,43% | 18,00 |
| 27.06.2025 | 46,60 | 46,90 | 46,40 | 46,70 | 0,86% | - |
| 26.06.2025 | 46,80 | 46,80 | 46,10 | 46,30 | -0,86% | - |
| 25.06.2025 | 47,40 | 47,40 | 46,70 | 46,70 | -0,85% | - |
| 24.06.2025 | 48,00 | 48,30 | 46,90 | 47,10 | -1,26% | - |
| 23.06.2025 | 47,50 | 48,90 | 47,50 | 47,70 | 0,42% | - |
| 20.06.2025 | 47,70 | 48,10 | 47,30 | 47,50 | -0,21% | - |
| 19.06.2025 | 47,90 | 47,90 | 47,50 | 47,60 | -0,63% | - |
| 18.06.2025 | 47,90 | 48,10 | 47,70 | 47,90 | 0,00% | - |
| 17.06.2025 | 47,30 | 48,30 | 47,10 | 47,90 | 0,84% | - |
| 16.06.2025 | 48,30 | 48,60 | 47,10 | 47,50 | -1,66% | 520,00 |
| 13.06.2025 | 47,90 | 48,70 | 47,90 | 48,30 | 0,00% | 99,00 |
| 12.06.2025 | 47,50 | 48,50 | 47,20 | 48,30 | 1,26% | 5,00 |
| 11.06.2025 | 48,10 | 48,60 | 47,70 | 47,70 | -0,83% | 112,00 |