35,845€
0,41%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 35,91 | 35,91 | 35,84 | 35,85 | 0,41% | - |
| 29.09.2026 | 35,45 | 36,08 | 34,96 | 35,70 | 0,56% | - |
| 28.09.2026 | 36,94 | 37,13 | 35,28 | 35,50 | -3,68% | - |
| 25.09.2026 | 37,51 | 37,70 | 36,24 | 36,86 | -2,07% | 13,00 |
| 24.09.2026 | 37,28 | 37,92 | 36,94 | 37,64 | 1,01% | 27,00 |
| 23.09.2026 | 37,54 | 37,64 | 36,71 | 37,26 | -1,17% | - |
| 22.09.2026 | 38,81 | 39,31 | 37,43 | 37,70 | -2,63% | 246,00 |
| 21.09.2026 | 38,71 | 39,31 | 38,43 | 38,72 | 0,32% | 270,00 |
| 18.09.2026 | 39,11 | 39,27 | 38,16 | 38,60 | -0,53% | 389,00 |
| 17.09.2026 | 39,58 | 39,76 | 38,56 | 38,80 | -1,17% | 231,00 |
| 16.09.2026 | 39,77 | 39,87 | 39,08 | 39,26 | -0,19% | 233,00 |
| 15.09.2026 | 39,72 | 39,84 | 39,18 | 39,34 | -0,38% | 1,00 |
| 14.09.2026 | 38,99 | 40,52 | 38,97 | 39,49 | 1,99% | 170,00 |
| 11.09.2026 | 38,82 | 39,03 | 38,27 | 38,72 | 0,58% | 71,00 |
| 10.09.2026 | 38,94 | 39,06 | 38,17 | 38,49 | -0,93% | 275,00 |
| 09.09.2026 | 39,64 | 39,64 | 38,68 | 38,85 | -2,56% | 234,00 |
| 08.09.2026 | 41,88 | 42,27 | 39,79 | 39,87 | -4,87% | 30,00 |
| 07.09.2026 | 42,06 | 42,09 | 41,88 | 41,91 | -1,11% | - |
| 04.09.2026 | 43,94 | 43,97 | 41,82 | 42,38 | -3,73% | - |
| 03.09.2026 | 43,62 | 44,56 | 43,47 | 44,02 | -0,18% | 28,00 |
| 02.09.2026 | 43,96 | 44,58 | 43,69 | 44,10 | -0,15% | - |
| 01.09.2026 | 44,56 | 45,41 | 43,94 | 44,17 | -1,49% | - |
| 31.08.2026 | 45,17 | 45,60 | 44,72 | 44,84 | -0,91% | 150,00 |
| 28.08.2026 | 45,11 | 45,70 | 44,97 | 45,25 | 0,18% | - |
| 27.08.2026 | 45,26 | 45,95 | 45,07 | 45,17 | 0,24% | 201,00 |
| 26.08.2026 | 45,07 | 45,46 | 44,26 | 45,06 | -1,06% | 46,00 |
| 25.08.2026 | 46,07 | 46,29 | 45,25 | 45,54 | -1,52% | 5,00 |
| 24.08.2026 | 45,74 | 46,88 | 45,73 | 46,25 | 1,46% | 431,00 |
| 21.08.2026 | 45,39 | 45,89 | 44,82 | 45,58 | 0,37% | - |
| 20.08.2026 | 44,74 | 46,06 | 44,27 | 45,41 | 0,42% | 10,00 |
| 19.08.2026 | 43,92 | 45,30 | 43,51 | 45,22 | 2,85% | 15,00 |
| 18.08.2026 | 43,25 | 44,38 | 42,86 | 43,97 | 0,88% | 470,00 |
| 17.08.2026 | 46,31 | 46,50 | 43,57 | 43,58 | -6,54% | 509,00 |
| 14.08.2026 | 46,24 | 47,08 | 45,55 | 46,63 | 1,27% | 373,00 |
| 13.08.2026 | 47,03 | 47,53 | 45,20 | 46,05 | -1,81% | 3,00 |
| 12.08.2026 | 46,36 | 50,43 | 45,01 | 46,90 | 16,16% | 2.189,00 |
| 11.08.2026 | 39,77 | 40,46 | 39,24 | 40,37 | 1,29% | - |
| 10.08.2026 | 39,98 | 40,35 | 39,57 | 39,86 | -0,19% | 233,00 |
| 07.08.2026 | 39,81 | 40,52 | 39,34 | 39,93 | 0,13% | 2,00 |
| 06.08.2026 | 39,83 | 39,97 | 38,53 | 39,88 | 0,69% | - |
| 05.08.2026 | 40,09 | 40,22 | 39,01 | 39,61 | -0,71% | 42,00 |
| 04.08.2026 | 39,30 | 39,92 | 38,86 | 39,89 | 1,06% | 350,00 |
| 03.08.2026 | 38,38 | 39,86 | 38,17 | 39,47 | 3,61% | 746,00 |
| 31.07.2026 | 38,67 | 39,05 | 36,77 | 38,10 | -0,69% | 187,00 |
| 30.07.2026 | 41,23 | 41,55 | 38,29 | 38,36 | -6,56% | 990,00 |
| 29.07.2026 | 39,38 | 41,48 | 39,16 | 41,06 | 4,04% | 21,00 |
| 28.07.2026 | 37,23 | 39,73 | 37,23 | 39,46 | 5,64% | 265,00 |
| 27.07.2026 | 36,08 | 37,79 | 35,62 | 37,36 | 3,62% | 570,00 |
| 24.07.2026 | 35,12 | 36,12 | 35,08 | 36,05 | 2,58% | 14,00 |
| 23.07.2026 | 34,53 | 35,15 | 34,33 | 35,15 | 1,75% | 351,00 |
| 22.07.2026 | 35,41 | 36,16 | 34,11 | 34,54 | -3,00% | 539,00 |
| 21.07.2026 | 36,66 | 36,72 | 35,48 | 35,61 | -3,31% | 5,00 |
| 20.07.2026 | 36,73 | 37,07 | 36,16 | 36,83 | 0,57% | 275,00 |
| 17.07.2026 | 36,88 | 37,46 | 36,56 | 36,62 | -1,27% | 326,00 |
| 16.07.2026 | 35,88 | 37,14 | 35,82 | 37,09 | 3,43% | 60,00 |
| 15.07.2026 | 35,74 | 37,06 | 35,72 | 35,86 | 0,38% | 141,00 |
| 14.07.2026 | 35,83 | 35,95 | 35,01 | 35,73 | -0,60% | 276,00 |
| 13.07.2026 | 34,58 | 36,97 | 34,32 | 35,94 | 4,17% | 595,00 |
| 10.07.2026 | 33,78 | 34,67 | 33,78 | 34,50 | 2,56% | - |
| 09.07.2026 | 34,32 | 34,59 | 33,13 | 33,64 | -2,62% | 1,00 |
| 08.07.2026 | 34,84 | 34,92 | 34,42 | 34,55 | -1,71% | 439,00 |
| 07.07.2026 | 34,31 | 35,46 | 34,21 | 35,15 | 2,11% | 302,00 |
| 06.07.2026 | 35,05 | 35,66 | 34,42 | 34,42 | -1,64% | 9.327,00 |
| 03.07.2026 | 35,04 | 35,31 | 34,90 | 35,00 | -0,19% | 9,00 |
| 02.07.2026 | 34,55 | 35,14 | 34,24 | 35,06 | 0,69% | 610,00 |
| 01.07.2026 | 33,28 | 35,29 | 33,25 | 34,82 | 4,49% | - |
| 30.06.2026 | 33,59 | 33,99 | 33,25 | 33,33 | -0,16% | 39,00 |
| 29.06.2026 | 32,83 | 33,58 | 32,63 | 33,38 | 3,15% | 119,00 |
| 26.06.2026 | 31,37 | 32,63 | 31,28 | 32,36 | 2,11% | - |
| 25.06.2026 | 31,94 | 32,23 | 31,43 | 31,69 | -1,81% | - |
| 24.06.2026 | 31,54 | 32,55 | 31,51 | 32,28 | 3,20% | 730,00 |
| 23.06.2026 | 29,51 | 31,29 | 29,35 | 31,28 | 4,81% | 191,00 |
| 22.06.2026 | 29,96 | 30,17 | 29,34 | 29,84 | -0,18% | - |
| 19.06.2026 | 30,00 | 30,23 | 29,89 | 29,90 | -0,05% | 165,00 |
| 18.06.2026 | 30,81 | 31,01 | 29,44 | 29,91 | -2,54% | 20,00 |
| 17.06.2026 | 31,21 | 31,39 | 30,66 | 30,69 | -1,67% | 228,00 |
| 16.06.2026 | 31,27 | 31,59 | 30,98 | 31,21 | 0,71% | 337,00 |
| 15.06.2026 | 31,75 | 32,10 | 30,91 | 30,99 | -0,58% | 2.613,00 |
| 12.06.2026 | 31,05 | 31,52 | 30,95 | 31,17 | 0,06% | 225,00 |
| 11.06.2026 | 32,35 | 32,54 | 30,74 | 31,15 | -3,98% | - |
| 10.06.2026 | 33,11 | 33,12 | 31,90 | 32,44 | -2,08% | 1.901,00 |
| 09.06.2026 | 32,55 | 33,44 | 32,35 | 33,13 | 1,31% | 4,00 |
| 08.06.2026 | 32,87 | 33,39 | 32,29 | 32,70 | -1,70% | 272,00 |
| 05.06.2026 | 32,24 | 33,33 | 32,19 | 33,27 | 1,31% | 200,00 |
| 04.06.2026 | 32,70 | 33,46 | 32,68 | 32,84 | 1,51% | - |
| 03.06.2026 | 32,86 | 32,88 | 31,97 | 32,35 | -2,21% | - |
| 02.06.2026 | 33,87 | 34,05 | 32,77 | 33,08 | -2,69% | 264,00 |
| 01.06.2026 | 33,07 | 34,45 | 33,03 | 33,99 | 1,92% | 1.849,00 |
| 29.05.2026 | 32,95 | 33,62 | 32,73 | 33,35 | -0,40% | - |
| 28.05.2026 | 33,35 | 33,68 | 32,91 | 33,49 | 1,49% | - |
| 27.05.2026 | 33,40 | 33,77 | 32,82 | 33,00 | -1,43% | - |
| 26.05.2026 | 33,64 | 33,75 | 32,68 | 33,48 | -0,65% | 495,00 |
| 25.05.2026 | 33,67 | 33,99 | 33,66 | 33,70 | 0,39% | 1,00 |
| 22.05.2026 | 32,70 | 33,74 | 32,49 | 33,57 | 1,96% | 200,00 |
| 21.05.2026 | 34,09 | 34,22 | 32,30 | 32,92 | -3,02% | - |
| 20.05.2026 | 33,44 | 34,28 | 32,50 | 33,95 | 0,91% | 1.359,00 |
| 19.05.2026 | 33,16 | 33,96 | 32,89 | 33,64 | 1,23% | 34,00 |
| 18.05.2026 | 31,85 | 33,56 | 31,74 | 33,23 | 4,76% | 702,00 |
| 15.05.2026 | 30,59 | 31,76 | 30,46 | 31,72 | 3,32% | - |
| 14.05.2026 | 30,86 | 31,28 | 30,24 | 30,70 | 0,23% | 48,00 |