H&R Block
[WKN: 859376 | ISIN: US0936711052]
Aktienkurse
Echtzeit-Aktienkurs H&R Block
Bid: Ask:

Aktienkurse zur H&R Block Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 18,95 19,41 0,00 19,23 0,89% -
25.02.2021 19,70 19,81 19,04 19,06 -2,36% -
24.02.2021 19,50 19,75 19,42 19,52 -0,64% -
23.02.2021 19,32 19,71 19,27 19,64 0,98% -
22.02.2021 19,47 19,65 19,43 19,45 1,14% -
19.02.2021 19,41 19,59 19,21 19,23 -1,28% -
18.02.2021 19,45 19,69 19,33 19,48 0,62% -
17.02.2021 19,75 19,78 19,36 19,36 -1,73% -
16.02.2021 19,62 19,85 19,44 19,70 0,48% -
12.02.2021 19,46 19,62 0,00 19,61 1,50% -
11.02.2021 19,61 19,63 19,22 19,32 -2,05% -
10.02.2021 19,62 19,88 19,40 19,72 2,28% -
09.02.2021 19,07 19,35 19,03 19,28 1,26% -
08.02.2021 19,03 19,16 18,97 19,04 0,26% -
05.02.2021 18,92 19,13 18,86 18,99 1,85% -
04.02.2021 18,64 18,65 18,63 18,65 0,38% -
03.02.2021 18,64 18,70 18,40 18,58 0,13% -
02.02.2021 18,51 18,80 18,31 18,55 2,15% -
01.02.2021 17,65 18,20 17,50 18,16 5,12% -
29.01.2021 18,03 18,06 0,00 17,28 -2,26% -
28.01.2021 18,30 18,33 0,00 17,68 -4,95% -
27.01.2021 19,83 19,93 18,54 18,60 0,90% -
26.01.2021 17,45 18,56 17,36 18,43 9,18% -
25.01.2021 16,93 17,08 16,80 16,88 1,23% -
22.01.2021 16,60 16,77 16,57 16,68 0,03% -
21.01.2021 16,72 16,79 16,62 16,67 -1,39% -
20.01.2021 16,78 16,95 16,68 16,91 2,99% -
19.01.2021 16,14 16,56 16,14 16,42 -0,24% -
15.01.2021 16,16 16,48 16,07 16,46 2,24% -
14.01.2021 16,34 16,39 16,09 16,10 -1,83% -
13.01.2021 16,29 16,57 16,21 16,40 0,15% -
12.01.2021 16,37 16,37 16,37 16,37 1,33% -
11.01.2021 16,11 16,23 16,04 16,16 1,57% -
08.01.2021 15,91 15,97 15,74 15,91 -0,25% -
07.01.2021 16,02 16,06 15,90 15,95 -1,42% -
06.01.2021 16,25 16,41 16,07 16,18 2,02% -
05.01.2021 15,49 15,91 15,43 15,86 1,34% -
04.01.2021 15,61 15,78 15,44 15,65 -1,45% -
31.12.2020 15,69 15,93 15,56 15,88 2,52% -
30.12.2020 15,81 15,87 15,26 15,49 -1,15% -
29.12.2020 15,66 15,67 15,66 15,67 -0,89% -
28.12.2020 15,81 15,81 15,80 15,81 1,74% -
24.12.2020 15,45 15,70 15,34 15,54 -0,45% -
23.12.2020 15,42 15,67 15,31 15,61 2,77% -
22.12.2020 15,08 15,25 15,06 15,19 0,00% -
21.12.2020 15,06 15,25 14,96 15,19 -2,25% -
18.12.2020 15,70 15,70 15,31 15,54 -1,96% -
17.12.2020 15,92 16,04 15,80 15,85 -0,47% -
16.12.2020 16,00 16,03 0,00 15,92 -0,69% -
15.12.2020 0,00 16,06 0,00 16,03 1,75% -
14.12.2020 15,91 15,98 15,56 15,76 -0,57% -
11.12.2020 16,00 16,07 15,53 15,85 -0,81% -
10.12.2020 15,82 16,04 15,66 15,98 -2,38% -
09.12.2020 16,62 16,65 16,27 16,37 0,77% -
08.12.2020 16,68 16,97 16,10 16,24 -7,96% -
07.12.2020 17,55 18,07 17,33 17,65 -0,45% -
04.12.2020 18,14 18,34 17,69 17,73 -2,04% -
03.12.2020 18,17 18,41 18,05 18,10 -2,72% -
02.12.2020 18,45 18,86 18,32 18,60 -0,37% -
01.12.2020 19,19 19,21 18,67 18,67 -0,77% -
30.11.2020 18,80 18,95 18,70 18,82 -1,93% -
27.11.2020 18,93 19,19 18,35 19,19 2,81% -
25.11.2020 18,80 18,87 18,61 18,66 -2,74% -
24.11.2020 18,62 19,30 18,59 19,19 4,81% -
23.11.2020 18,08 18,48 18,08 18,31 2,01% -
20.11.2020 17,80 18,00 17,76 17,95 -0,64% -
19.11.2020 18,16 18,16 17,88 18,06 -2,03% -
18.11.2020 18,68 18,77 18,44 18,44 0,88% -
17.11.2020 17,72 18,38 17,68 18,28 3,81% -
16.11.2020 17,81 17,94 17,21 17,61 0,98% -
13.11.2020 17,24 17,50 17,23 17,44 1,34% -
12.11.2020 17,21 17,21 17,21 17,21 -3,83% -
11.11.2020 17,93 18,08 17,80 17,89 -0,64% -
10.11.2020 18,38 18,53 0,00 18,01 -1,85% -
09.11.2020 18,97 18,97 0,00 18,35 4,86% -
06.11.2020 17,88 17,95 17,38 17,50 -1,74% -
05.11.2020 17,44 17,90 17,44 17,81 3,49% -
04.11.2020 17,47 17,78 17,20 17,21 -2,27% -
03.11.2020 17,55 17,91 17,45 17,61 3,01% -
02.11.2020 17,33 17,44 17,03 17,09 -0,73% -
30.10.2020 17,59 17,65 17,17 17,22 -2,99% -
29.10.2020 17,15 17,90 17,11 17,75 3,80% -
28.10.2020 17,64 17,64 17,09 17,10 -4,79% -
27.10.2020 17,96 17,96 17,96 17,96 -2,29% -
26.10.2020 18,24 18,42 18,09 18,38 -0,14% -
23.10.2020 18,80 18,80 18,39 18,40 -1,55% -
22.10.2020 18,20 18,72 18,12 18,69 2,86% -
21.10.2020 18,03 18,28 17,98 18,17 1,14% -
20.10.2020 18,21 18,30 17,97 17,97 1,73% -
19.10.2020 17,58 17,81 17,53 17,66 1,26% -
16.10.2020 17,57 17,72 17,44 17,44 -0,20% -
15.10.2020 17,54 17,70 17,48 17,48 0,03% -
14.10.2020 17,71 17,78 17,47 17,47 -0,63% -
13.10.2020 17,90 17,98 17,57 17,58 -0,54% -
12.10.2020 17,60 17,94 17,57 17,68 1,32% -
09.10.2020 17,55 17,80 17,42 17,45 -1,41% -
08.10.2020 17,53 17,77 17,39 17,70 2,43% -
07.10.2020 17,33 17,39 17,10 17,28 2,86% -
06.10.2020 16,79 17,17 16,74 16,80 0,90% -
05.10.2020 0,00 16,81 0,00 16,65 0,79% -