49,850€
8,37%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 49,85 | 49,85 | 49,20 | 49,20 | 6,96% | - |
10.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 3,14% | - |
09.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
08.05.2024 | 45,40 | 46,20 | 45,40 | 46,20 | 3,13% | 54,00 |
07.05.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 2,75% | - |
06.05.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
03.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
02.05.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
30.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
29.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
26.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
25.04.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
24.04.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
23.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
22.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
19.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
18.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
17.04.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 1,86% | - |
16.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
15.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
12.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
11.04.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
10.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
09.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
08.04.2024 | 42,80 | 44,20 | 42,80 | 44,20 | 4,25% | 120,00 |
05.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
04.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
03.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
02.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,25% | - |
28.03.2024 | 44,51 | 44,51 | 44,51 | 44,51 | 2,13% | - |
27.03.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,52% | - |
26.03.2024 | 43,81 | 43,81 | 43,81 | 43,81 | -2,21% | - |
25.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,63% | - |
22.03.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,01% | - |
21.03.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 1,25% | - |
20.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 1,44% | - |
19.03.2024 | 42,49 | 42,49 | 42,49 | 42,49 | -0,23% | - |
18.03.2024 | 42,59 | 42,59 | 42,59 | 42,59 | 0,42% | - |
15.03.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -1,90% | - |
14.03.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -0,14% | - |
13.03.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,14% | - |
12.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,53% | - |
11.03.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,34% | - |
08.03.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -1,71% | - |
07.03.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -1,20% | - |
06.03.2024 | 45,03 | 45,03 | 45,03 | 45,03 | -2,02% | - |
05.03.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 5,20% | - |
04.03.2024 | 43,69 | 43,69 | 43,69 | 43,69 | -2,67% | - |
01.03.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -1,28% | - |
29.02.2024 | 45,47 | 45,47 | 45,47 | 45,47 | -2,11% | - |
28.02.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 3,71% | 200,00 |
27.02.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -0,16% | - |
26.02.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 2,44% | - |
23.02.2024 | 43,82 | 43,82 | 43,79 | 43,79 | 3,01% | 8,00 |
22.02.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 0,71% | - |
21.02.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -1,84% | - |
20.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,12% | - |
19.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -1,58% | - |
16.02.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,25% | - |
15.02.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 0,28% | - |
14.02.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -0,25% | - |
13.02.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 1,35% | - |
12.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 2,53% | - |
09.02.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -1,55% | - |
08.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,47% | - |
07.02.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,99% | - |
06.02.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 1,31% | - |
05.02.2024 | 42,73 | 42,73 | 42,73 | 42,73 | 0,80% | - |
02.02.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -1,37% | - |
01.02.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -0,60% | - |
31.01.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -2,02% | - |
30.01.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 1,31% | - |
29.01.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,64% | - |
26.01.2024 | 43,29 | 43,84 | 43,29 | 43,84 | 0,67% | - |
25.01.2024 | 42,85 | 43,91 | 42,85 | 43,55 | 1,16% | 100,00 |
24.01.2024 | 43,62 | 43,62 | 43,05 | 43,05 | -1,71% | - |
23.01.2024 | 42,71 | 43,80 | 42,71 | 43,80 | 3,16% | - |
22.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 1,19% | - |
19.01.2024 | 41,57 | 41,96 | 41,57 | 41,96 | 1,23% | - |
18.01.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,05% | 8,00 |
17.01.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 0,92% | - |
16.01.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 0,07% | - |
15.01.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,92% | - |
12.01.2024 | 42,08 | 42,08 | 41,44 | 41,44 | -0,50% | - |
11.01.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,05% | - |
10.01.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -1,24% | - |
09.01.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,78% | - |
08.01.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -2,11% | - |
05.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,82% | - |
04.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,56% | - |
03.01.2024 | 44,25 | 44,25 | 43,09 | 43,09 | -0,78% | - |
02.01.2024 | 43,43 | 43,43 | 43,43 | 43,43 | -0,80% | - |
29.12.2023 | 43,78 | 43,78 | 43,78 | 43,78 | 0,30% | - |
28.12.2023 | 43,65 | 43,65 | 43,65 | 43,65 | -2,13% | - |
27.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 4,82% | 100,00 |
22.12.2023 | 42,55 | 42,55 | 42,55 | 42,55 | 0,07% | - |
21.12.2023 | 42,52 | 42,52 | 42,52 | 42,52 | -0,47% | - |
20.12.2023 | 42,72 | 42,72 | 42,72 | 42,72 | 0,21% | - |
19.12.2023 | 42,63 | 42,63 | 42,63 | 42,63 | 0,97% | - |
18.12.2023 | 42,22 | 42,22 | 42,22 | 42,22 | -2,20% | - |