45,900€
0,05%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,05 | 46,34 | 45,28 | 45,97 | 0,20% | 86,00 |
| 11.11.2026 | 45,42 | 46,02 | 44,15 | 45,88 | 0,23% | 223,00 |
| 10.11.2026 | 45,08 | 45,96 | 43,76 | 45,77 | 0,53% | 121,00 |
| 09.11.2026 | 47,49 | 47,71 | 45,53 | 45,53 | -3,77% | - |
| 06.11.2026 | 48,74 | 48,98 | 47,11 | 47,32 | -3,54% | 188,00 |
| 05.11.2026 | 49,44 | 49,99 | 48,75 | 49,05 | -0,34% | - |
| 04.11.2026 | 47,35 | 49,38 | 47,26 | 49,22 | 3,51% | 40,00 |
| 03.11.2026 | 46,44 | 48,15 | 46,30 | 47,55 | 1,92% | - |
| 02.11.2026 | 45,72 | 47,19 | 45,49 | 46,65 | 1,97% | 1.757,00 |
| 30.10.2026 | 44,64 | 46,29 | 44,52 | 45,75 | 3,05% | 481,00 |
| 29.10.2026 | 43,00 | 44,40 | 42,64 | 44,40 | 4,43% | 1.036,00 |
| 28.10.2026 | 42,96 | 43,28 | 42,25 | 42,51 | -0,51% | 50,00 |
| 27.10.2026 | 45,00 | 45,21 | 42,64 | 42,73 | -3,90% | - |
| 26.10.2026 | 44,28 | 45,18 | 44,28 | 44,47 | 0,02% | - |
| 23.10.2026 | 44,54 | 44,87 | 44,25 | 44,46 | -0,18% | 46,00 |
| 22.10.2026 | 42,35 | 44,86 | 42,25 | 44,54 | 4,97% | 1.390,00 |
| 21.10.2026 | 43,16 | 43,31 | 42,36 | 42,43 | -1,29% | - |
| 20.10.2026 | 42,23 | 43,37 | 42,13 | 42,98 | 1,01% | - |
| 19.10.2026 | 43,57 | 43,58 | 42,54 | 42,55 | -1,25% | - |
| 16.10.2026 | 43,09 | 43,75 | 42,51 | 43,09 | 0,08% | 1,00 |
| 15.10.2026 | 41,05 | 43,57 | 40,64 | 43,06 | 4,58% | - |
| 14.10.2026 | 39,16 | 41,20 | 39,00 | 41,17 | 2,75% | 100,00 |
| 13.10.2026 | 39,78 | 40,52 | 39,44 | 40,07 | -0,02% | 272,00 |
| 12.10.2026 | 39,44 | 40,18 | 39,35 | 40,08 | 1,88% | 1,00 |
| 09.10.2026 | 39,74 | 40,22 | 39,27 | 39,34 | -1,12% | 126,00 |
| 08.10.2026 | 38,45 | 39,89 | 38,29 | 39,79 | 3,49% | 989,00 |
| 07.10.2026 | 37,90 | 38,73 | 37,84 | 38,45 | 2,63% | 1.023,00 |
| 06.10.2026 | 37,50 | 37,84 | 37,19 | 37,46 | -0,41% | - |
| 05.10.2026 | 37,20 | 38,46 | 36,99 | 37,62 | 1,95% | 3,00 |
| 02.10.2026 | 37,72 | 38,04 | 36,84 | 36,90 | -1,40% | 247,00 |
| 01.10.2026 | 36,24 | 37,82 | 35,93 | 37,42 | 3,90% | 252,00 |
| 30.09.2026 | 35,91 | 36,27 | 35,37 | 36,02 | 0,88% | 60,00 |
| 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% | - |