36,100€
-1,37%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 22.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 19.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 18.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,35% | - |
| 17.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 16.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -2,78% | - |
| 15.09.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 12.09.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 11.09.2025 | 42,90 | 43,70 | 42,40 | 43,40 | 0,00% | - |
| 10.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 09.09.2025 | 44,20 | 44,40 | 43,50 | 44,00 | 0,92% | - |
| 05.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,87% | - |
| 04.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 03.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,94% | - |
| 02.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 01.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 29.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 28.08.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 27.08.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -2,73% | - |
| 26.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 25.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 22.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 21.08.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 20.08.2025 | 43,40 | 43,60 | 43,40 | 43,60 | 2,35% | 500,00 |
| 19.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 18.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 15.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 14.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 13.08.2025 | 43,60 | 43,60 | 42,20 | 42,20 | -9,05% | 500,00 |
| 12.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 11.08.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 08.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 07.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 06.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,85% | - |
| 05.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 04.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 01.08.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,68% | - |
| 31.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,85% | - |
| 30.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 29.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 28.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | 20,00 |
| 25.07.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 0,84% | 500,00 |
| 24.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 0,42% | - |
| 23.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 22.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 21.07.2025 | 47,20 | 48,00 | 47,20 | 48,00 | 1,69% | 500,00 |
| 18.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |