26,100€
1,16%
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 | 26,20 | 27,70 | 25,40 | 25,60 | -0,78% | - |
| 16.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 9,32% | - |
| 13.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
| 12.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -8,15% | - |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 10.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 09.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 06.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 05.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -6,45% | - |
| 04.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,32% | - |
| 03.02.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 02.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 2,50% | - |
| 30.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.01.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 28.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -4,14% | - |
| 27.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 26.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 23.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 22.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -3,95% | - |
| 20.01.2026 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 19.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 16.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 15.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 14.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -2,15% | - |
| 13.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -2,11% | - |
| 12.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 0,00% | - |
| 09.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 3,26% | - |
| 08.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 07.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | - |
| 06.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 2,22% | - |
| 05.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 02.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 30.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,00% | - |
| 29.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 23.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,17% | - |
| 22.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 1,10% | - |
| 19.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 18.12.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 17.12.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 16.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 15.12.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 12.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 11.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 10.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 09.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,69% | - |
| 08.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -2,73% | - |
| 05.12.2025 | 35,60 | 36,60 | 35,60 | 36,60 | 2,23% | 238,00 |
| 04.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 03.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 02.12.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 01.12.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 28.11.2025 | 35,60 | 36,00 | 35,60 | 36,00 | 1,12% | 9,00 |
| 27.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 26.11.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 25.11.2025 | 35,40 | 36,20 | 35,40 | 36,20 | -3,72% | 256,00 |
| 24.11.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 1,08% | - |
| 21.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -2,62% | - |
| 20.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 19.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | 2,15% | - |
| 18.11.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 17.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -0,53% | - |
| 14.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 13.11.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | - |
| 12.11.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 11.11.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -4,23% | - |
| 10.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 07.11.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 06.11.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 05.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 04.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 03.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,29% | - |
| 31.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 30.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 29.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 28.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 27.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 24.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 23.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 22.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 21.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 20.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 17.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 16.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 15.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 14.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 13.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 10.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 09.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 08.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,38% | - |
| 07.10.2025 | 43,00 | 43,60 | 43,00 | 43,60 | -0,46% | 50,00 |
| 06.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 03.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 02.10.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 01.10.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 30.09.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | - |
| 29.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 26.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 25.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 24.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |