44,500€
2,06%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | - |
| 16.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 15.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 14.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 11.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 10.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 09.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 08.07.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 07.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 04.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,43% | - |
| 03.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 02.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 01.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 30.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 27.06.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 26.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 25.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 24.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,85% | - |
| 23.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 20.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 19.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 18.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 17.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 16.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,70% | - |
| 13.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 12.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 11.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 10.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 09.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 06.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 05.06.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 04.06.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 03.06.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 02.06.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,40% | - |
| 30.05.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -0,80% | - |
| 29.05.2025 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 28.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 27.05.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,00% | 200,00 |
| 26.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 23.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 22.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 21.05.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,98% | 20,00 |
| 20.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 19.05.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 16.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | - |
| 15.05.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,80% | - |
| 14.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 13.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 12.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 09.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -7,27% | - |
| 08.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 07.05.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -2,75% | - |
| 06.05.2025 | 53,50 | 54,50 | 53,50 | 54,50 | 0,93% | 20,00 |
| 05.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 110,00 |
| 02.05.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 30.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 29.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 28.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 25.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 24.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 23.04.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 2,94% | - |
| 22.04.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -7,27% | - |
| 17.04.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 16.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 15.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 14.04.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | 30,00 |
| 11.04.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | 80,00 |
| 10.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 4,34% | - |
| 09.04.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -2,42% | - |
| 08.04.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -2,75% | - |
| 07.04.2025 | 48,60 | 51,00 | 48,60 | 51,00 | 0,99% | 10,00 |
| 04.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 03.04.2025 | 50,00 | 50,50 | 50,00 | 50,50 | -1,94% | 600,00 |
| 02.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |