33,570€
1,97%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2026 | 31,26 | 31,57 | 30,07 | 30,63 | -1,02% | 2.179,00 |
| 12.05.2026 | 30,64 | 31,15 | 30,14 | 30,95 | 1,36% | 325,00 |
| 11.05.2026 | 31,35 | 32,14 | 30,18 | 30,53 | -0,89% | 102,00 |
| 08.05.2026 | 30,96 | 31,24 | 29,58 | 30,81 | 0,05% | 376,00 |
| 07.05.2026 | 25,79 | 31,43 | 25,71 | 30,79 | 21,36% | 137,00 |
| 06.05.2026 | 25,64 | 25,80 | 25,09 | 25,37 | -1,26% | 444,00 |
| 05.05.2026 | 26,65 | 26,79 | 25,24 | 25,70 | -3,80% | 250,00 |
| 04.05.2026 | 26,69 | 27,66 | 26,50 | 26,71 | -0,19% | 5,00 |
| 30.04.2026 | 26,78 | 27,01 | 26,29 | 26,76 | 0,09% | - |
| 29.04.2026 | 26,99 | 27,04 | 26,65 | 26,74 | -0,28% | - |
| 28.04.2026 | 26,17 | 27,40 | 26,17 | 26,81 | 1,92% | - |
| 27.04.2026 | 25,78 | 26,77 | 25,72 | 26,31 | 3,06% | 304,00 |
| 24.04.2026 | 26,53 | 26,61 | 25,53 | 25,53 | -4,11% | - |
| 23.04.2026 | 26,74 | 27,06 | 26,06 | 26,62 | -0,88% | 191,00 |
| 22.04.2026 | 27,59 | 27,75 | 26,75 | 26,86 | -1,43% | 246,00 |
| 21.04.2026 | 26,97 | 27,40 | 26,73 | 27,25 | -0,11% | - |
| 20.04.2026 | 27,17 | 27,53 | 27,05 | 27,28 | 0,50% | 340,00 |
| 17.04.2026 | 27,19 | 27,49 | 26,92 | 27,14 | 0,22% | - |
| 16.04.2026 | 26,19 | 27,74 | 26,19 | 27,08 | 2,87% | - |
| 15.04.2026 | 25,87 | 26,41 | 25,87 | 26,33 | 0,90% | - |
| 14.04.2026 | 26,48 | 26,93 | 25,94 | 26,09 | -1,66% | 38,00 |
| 13.04.2026 | 25,33 | 26,53 | 25,33 | 26,53 | 2,43% | 275,00 |
| 10.04.2026 | 26,38 | 26,65 | 25,50 | 25,90 | -2,34% | 20,00 |
| 09.04.2026 | 27,29 | 27,53 | 26,10 | 26,52 | -3,60% | - |
| 08.04.2026 | 28,44 | 28,54 | 27,24 | 27,51 | -4,31% | 8,00 |
| 07.04.2026 | 28,32 | 28,81 | 28,18 | 28,75 | 3,05% | 42,00 |
| 02.04.2026 | 27,20 | 28,10 | 27,10 | 27,90 | 6,08% | - |
| 01.04.2026 | 27,60 | 27,70 | 26,30 | 26,30 | -5,73% | 125,00 |
| 31.03.2026 | 27,90 | 27,90 | 27,70 | 27,90 | 2,20% | - |
| 30.03.2026 | 27,20 | 27,50 | 27,20 | 27,30 | 0,00% | - |
| 27.03.2026 | 27,30 | 27,30 | 26,30 | 27,30 | 3,02% | - |
| 26.03.2026 | 26,70 | 26,70 | 26,50 | 26,50 | 0,00% | - |
| 25.03.2026 | 26,90 | 27,10 | 25,90 | 26,50 | -2,21% | 200,00 |
| 24.03.2026 | 27,10 | 27,30 | 27,10 | 27,10 | 0,00% | - |
| 23.03.2026 | 27,20 | 27,90 | 26,70 | 27,10 | 1,50% | 848,00 |
| 20.03.2026 | 26,80 | 26,80 | 26,50 | 26,70 | 0,75% | - |
| 19.03.2026 | 26,50 | 26,50 | 26,30 | 26,50 | -3,64% | - |
| 18.03.2026 | 27,30 | 27,50 | 27,20 | 27,50 | 0,73% | 363,00 |
| 17.03.2026 | 26,70 | 27,50 | 26,50 | 27,30 | 2,63% | 76,00 |
| 16.03.2026 | 26,80 | 27,00 | 26,40 | 26,60 | -0,37% | 543,00 |
| 13.03.2026 | 26,40 | 26,70 | 25,80 | 26,70 | 1,52% | 1.242,00 |
| 12.03.2026 | 26,20 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 11.03.2026 | 26,00 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 10.03.2026 | 26,70 | 26,90 | 25,70 | 25,90 | -5,82% | 1,00 |
| 09.03.2026 | 27,50 | 27,70 | 27,50 | 27,50 | 1,85% | - |
| 06.03.2026 | 27,40 | 27,50 | 27,00 | 27,00 | 1,89% | 370,00 |
| 05.03.2026 | 26,50 | 26,60 | 26,30 | 26,50 | -0,75% | - |
| 04.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,91% | - |
| 03.03.2026 | 26,30 | 26,60 | 26,00 | 26,20 | 0,38% | 7,00 |
| 02.03.2026 | 25,70 | 26,40 | 25,60 | 26,10 | 0,38% | 590,00 |
| 27.02.2026 | 26,50 | 26,70 | 26,00 | 26,00 | -2,62% | 55,00 |
| 26.02.2026 | 25,70 | 26,90 | 25,60 | 26,70 | 3,89% | 394,00 |
| 25.02.2026 | 25,30 | 25,90 | 24,90 | 25,70 | 0,78% | 650,00 |
| 24.02.2026 | 24,70 | 25,70 | 24,50 | 25,50 | 4,08% | 704,00 |
| 23.02.2026 | 25,60 | 25,90 | 24,10 | 24,50 | -6,84% | 202,00 |
| 20.02.2026 | 26,30 | 26,60 | 26,30 | 26,30 | -1,50% | 15,00 |
| 19.02.2026 | 26,90 | 27,00 | 26,50 | 26,70 | 1,52% | 128,00 |
| 18.02.2026 | 25,70 | 26,30 | 25,50 | 26,30 | 0,00% | 235,00 |
| 17.02.2026 | 26,40 | 27,10 | 25,90 | 26,30 | 0,00% | 196,00 |
| 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 | 2,22% | - |
| 14.01.2026 | 36,80 | 37,10 | 36,10 | 36,10 | -2,17% | - |
| 13.01.2026 | 37,60 | 37,70 | 36,90 | 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 | 0,00% | - |
| 30.12.2025 | 37,00 | 37,20 | 37,00 | 37,20 | 0,27% | - |
| 29.12.2025 | 37,20 | 37,30 | 37,10 | 37,10 | 1,64% | - |