43,940€
0,99%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 43,11 | 43,11 | 43,11 | 43,11 | -0,92% | - |
| 02.09.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -1,25% | - |
| 01.09.2026 | 44,06 | 44,06 | 44,06 | 44,06 | -1,67% | - |
| 31.08.2026 | 44,81 | 44,81 | 44,81 | 44,81 | 0,40% | - |
| 28.08.2026 | 44,63 | 44,63 | 44,63 | 44,63 | -0,36% | - |
| 27.08.2026 | 44,79 | 44,79 | 44,79 | 44,79 | -2,16% | - |
| 26.08.2026 | 45,13 | 45,78 | 45,13 | 45,78 | 0,37% | 130,00 |
| 25.08.2026 | 45,61 | 45,61 | 45,61 | 45,61 | 0,29% | - |
| 24.08.2026 | 45,48 | 45,48 | 45,48 | 45,48 | 1,27% | - |
| 21.08.2026 | 44,91 | 44,91 | 44,91 | 44,91 | 1,31% | - |
| 20.08.2026 | 44,33 | 44,33 | 44,33 | 44,33 | 1,93% | - |
| 19.08.2026 | 43,49 | 43,49 | 43,49 | 43,49 | 1,56% | - |
| 18.08.2026 | 42,82 | 42,82 | 42,82 | 42,82 | -6,93% | - |
| 17.08.2026 | 46,01 | 46,01 | 46,01 | 46,01 | 0,61% | - |
| 14.08.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -1,76% | - |
| 13.08.2026 | 46,58 | 46,58 | 46,55 | 46,55 | 1,20% | 80,00 |
| 12.08.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 16,75% | - |
| 11.08.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -0,48% | - |
| 10.08.2026 | 39,59 | 39,59 | 39,59 | 39,59 | 0,25% | - |
| 07.08.2026 | 39,49 | 39,49 | 39,49 | 39,49 | 0,36% | - |
| 06.08.2026 | 39,35 | 39,35 | 39,35 | 39,35 | -0,58% | - |
| 05.08.2026 | 39,58 | 39,58 | 39,58 | 39,58 | 1,75% | - |
| 04.08.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -2,43% | - |
| 03.08.2026 | 37,84 | 39,87 | 37,84 | 39,87 | 4,54% | 311,00 |
| 31.07.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -6,54% | - |
| 30.07.2026 | 40,81 | 40,81 | 40,81 | 40,81 | 4,59% | - |
| 29.07.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 5,95% | - |
| 28.07.2026 | 36,83 | 36,83 | 36,83 | 36,83 | 3,72% | - |
| 27.07.2026 | 35,51 | 35,51 | 35,51 | 35,51 | 2,19% | - |
| 24.07.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,52% | - |
| 23.07.2026 | 34,23 | 34,23 | 34,23 | 34,23 | -2,34% | - |
| 22.07.2026 | 35,05 | 35,05 | 35,05 | 35,05 | -3,15% | - |
| 21.07.2026 | 36,19 | 36,19 | 36,19 | 36,19 | -0,60% | - |
| 20.07.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 0,83% | - |
| 17.07.2026 | 36,11 | 36,11 | 36,11 | 36,11 | 1,72% | - |
| 16.07.2026 | 35,50 | 35,50 | 35,50 | 35,50 | 0,17% | - |
| 15.07.2026 | 35,44 | 35,44 | 35,44 | 35,44 | -0,23% | - |
| 14.07.2026 | 35,52 | 35,52 | 35,52 | 35,52 | 3,44% | - |
| 13.07.2026 | 34,34 | 34,34 | 34,34 | 34,34 | 2,69% | - |
| 10.07.2026 | 33,44 | 33,44 | 33,44 | 33,44 | -1,33% | - |
| 09.07.2026 | 33,89 | 33,89 | 33,89 | 33,89 | -1,80% | - |
| 08.07.2026 | 34,51 | 34,51 | 34,51 | 34,51 | 1,65% | - |
| 07.07.2026 | 33,95 | 33,95 | 33,95 | 33,95 | -2,25% | - |
| 06.07.2026 | 34,73 | 34,73 | 34,73 | 34,73 | 0,20% | - |
| 03.07.2026 | 34,66 | 34,66 | 34,66 | 34,66 | 1,32% | - |
| 02.07.2026 | 34,21 | 34,21 | 34,21 | 34,21 | 3,60% | - |
| 01.07.2026 | 33,02 | 33,02 | 33,02 | 33,02 | -0,69% | - |
| 30.06.2026 | 33,25 | 33,25 | 33,25 | 33,25 | -0,03% | - |
| 29.06.2026 | 33,05 | 33,26 | 32,94 | 33,26 | 7,01% | 1.600,00 |
| 26.06.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -1,96% | - |
| 25.06.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 1,50% | - |
| 24.06.2026 | 31,23 | 31,23 | 31,23 | 31,23 | 6,19% | - |
| 23.06.2026 | 29,41 | 29,41 | 29,41 | 29,41 | -0,94% | - |
| 22.06.2026 | 29,69 | 29,69 | 29,69 | 29,69 | -0,13% | - |
| 19.06.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -2,24% | - |
| 18.06.2026 | 30,41 | 30,41 | 30,41 | 30,41 | -1,65% | - |
| 17.06.2026 | 30,92 | 30,92 | 30,92 | 30,92 | -0,13% | - |
| 16.06.2026 | 30,96 | 30,96 | 30,96 | 30,96 | -0,93% | - |
| 15.06.2026 | 31,25 | 31,25 | 31,25 | 31,25 | 1,73% | - |
| 12.06.2026 | 30,72 | 30,72 | 30,72 | 30,72 | -3,82% | - |
| 11.06.2026 | 31,94 | 31,94 | 31,94 | 31,94 | -2,47% | - |
| 10.06.2026 | 32,75 | 32,75 | 32,75 | 32,75 | 1,71% | - |
| 09.06.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -3,19% | - |
| 08.06.2026 | 32,73 | 33,26 | 32,73 | 33,26 | 4,43% | 120,00 |
| 05.06.2026 | 31,85 | 31,85 | 31,85 | 31,85 | -1,52% | - |
| 04.06.2026 | 32,34 | 32,34 | 32,34 | 32,34 | -1,58% | - |
| 03.06.2026 | 32,86 | 32,86 | 32,86 | 32,86 | -2,32% | - |
| 02.06.2026 | 33,64 | 33,64 | 33,64 | 33,64 | 2,78% | - |
| 01.06.2026 | 32,73 | 32,73 | 32,73 | 32,73 | 0,49% | - |
| 29.05.2026 | 32,57 | 32,57 | 32,57 | 32,57 | -1,30% | - |
| 28.05.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -0,12% | - |
| 27.05.2026 | 33,04 | 33,04 | 33,04 | 33,04 | -0,39% | - |
| 26.05.2026 | 33,17 | 33,17 | 33,17 | 33,17 | 0,00% | - |
| 25.05.2026 | 33,17 | 33,17 | 33,17 | 33,17 | -0,66% | - |
| 22.05.2026 | 32,33 | 33,39 | 32,33 | 33,39 | -1,48% | 100,00 |
| 21.05.2026 | 33,89 | 33,89 | 33,89 | 33,89 | 2,29% | - |
| 20.05.2026 | 33,13 | 33,13 | 33,13 | 33,13 | 0,76% | - |
| 19.05.2026 | 32,88 | 32,88 | 32,88 | 32,88 | 2,30% | - |
| 18.05.2026 | 31,66 | 32,14 | 31,66 | 32,14 | 6,00% | 100,00 |
| 15.05.2026 | 30,32 | 30,32 | 30,32 | 30,32 | -0,52% | - |
| 14.05.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -1,52% | - |
| 13.05.2026 | 30,95 | 30,95 | 30,95 | 30,95 | 2,04% | - |
| 12.05.2026 | 30,33 | 30,33 | 30,33 | 30,33 | -2,57% | - |
| 11.05.2026 | 31,13 | 31,13 | 31,13 | 31,13 | 1,63% | - |
| 08.05.2026 | 30,63 | 30,63 | 30,63 | 30,63 | 20,64% | - |
| 07.05.2026 | 25,39 | 25,39 | 25,39 | 25,39 | 0,16% | - |
| 06.05.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -3,80% | - |
| 05.05.2026 | 26,35 | 26,35 | 26,35 | 26,35 | -2,12% | - |
| 04.05.2026 | 26,92 | 26,92 | 26,92 | 26,92 | 0,94% | 15,00 |
| 30.04.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 0,00% | - |
| 29.04.2026 | 26,67 | 26,67 | 26,67 | 26,67 | 2,97% | - |
| 28.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 1,37% | - |
| 27.04.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -2,78% | - |
| 24.04.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,17% | - |
| 23.04.2026 | 26,59 | 26,59 | 26,59 | 26,59 | -2,42% | - |
| 22.04.2026 | 27,25 | 27,25 | 27,25 | 27,25 | 2,21% | - |
| 21.04.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -1,41% | - |
| 20.04.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 0,71% | - |
| 17.04.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 3,59% | - |
| 16.04.2026 | 25,92 | 25,92 | 25,92 | 25,92 | 1,17% | - |