43,155€
1,76%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,23 | 43,35 | 42,13 | 43,15 | 1,74% | - |
| 19.10.2026 | 43,57 | 43,58 | 42,24 | 42,41 | -1,94% | - |
| 16.10.2026 | 43,09 | 43,81 | 42,50 | 43,25 | 0,53% | - |
| 15.10.2026 | 41,05 | 43,58 | 41,04 | 43,02 | 4,25% | - |
| 14.10.2026 | 39,16 | 41,27 | 39,13 | 41,27 | 6,09% | - |
| 13.10.2026 | 39,78 | 40,52 | 38,49 | 38,90 | -2,14% | - |
| 12.10.2026 | 39,44 | 40,18 | 39,35 | 39,75 | 1,07% | - |
| 09.10.2026 | 39,74 | 40,24 | 39,27 | 39,33 | -1,14% | - |
| 08.10.2026 | 38,45 | 39,89 | 38,29 | 39,78 | 3,49% | - |
| 07.10.2026 | 37,90 | 38,73 | 37,84 | 38,44 | 1,38% | - |
| 06.10.2026 | 37,50 | 37,92 | 37,19 | 37,92 | 1,08% | - |
| 05.10.2026 | 37,20 | 38,47 | 37,07 | 37,51 | 1,31% | - |
| 02.10.2026 | 37,72 | 38,04 | 36,84 | 37,03 | -1,42% | - |
| 01.10.2026 | 36,24 | 37,82 | 35,93 | 37,56 | 4,17% | - |
| 30.09.2026 | 35,91 | 36,27 | 35,38 | 36,06 | 0,95% | - |
| 29.09.2026 | 35,45 | 36,07 | 34,96 | 35,72 | 0,65% | - |
| 28.09.2026 | 36,94 | 37,15 | 35,29 | 35,49 | -4,19% | - |
| 25.09.2026 | 37,51 | 37,54 | 36,21 | 37,04 | -1,11% | - |
| 24.09.2026 | 37,28 | 37,89 | 36,94 | 37,45 | 0,46% | - |
| 23.09.2026 | 37,54 | 37,89 | 36,71 | 37,28 | -1,11% | - |
| 22.09.2026 | 38,81 | 39,80 | 37,42 | 37,70 | -2,85% | - |
| 21.09.2026 | 38,71 | 39,41 | 38,42 | 38,81 | 0,71% | - |
| 18.09.2026 | 39,11 | 39,20 | 38,17 | 38,53 | -1,29% | - |
| 17.09.2026 | 39,58 | 39,76 | 38,56 | 39,04 | -0,17% | 14.100,00 |
| 16.09.2026 | 39,77 | 39,87 | 39,06 | 39,10 | -0,52% | - |
| 15.09.2026 | 39,72 | 39,73 | 39,18 | 39,31 | -0,83% | - |
| 14.09.2026 | 38,99 | 40,52 | 38,97 | 39,64 | 2,38% | - |
| 11.09.2026 | 38,82 | 39,02 | 38,26 | 38,72 | 0,18% | - |
| 10.09.2026 | 38,94 | 39,34 | 38,16 | 38,65 | -0,43% | - |
| 09.09.2026 | 39,64 | 39,64 | 38,68 | 38,81 | -1,80% | - |
| 08.09.2026 | 41,88 | 42,10 | 39,48 | 39,52 | -5,74% | - |
| 07.09.2026 | 42,06 | 42,09 | 41,88 | 41,93 | -0,68% | - |
| 04.09.2026 | 43,94 | 44,09 | 41,88 | 42,21 | -3,98% | - |
| 03.09.2026 | 43,62 | 44,58 | 43,47 | 43,96 | -0,07% | - |
| 02.09.2026 | 43,96 | 44,59 | 43,68 | 43,99 | -0,11% | - |
| 01.09.2026 | 44,56 | 45,42 | 43,94 | 44,04 | -0,99% | - |
| 31.08.2026 | 45,17 | 45,60 | 44,41 | 44,48 | -1,79% | - |
| 28.08.2026 | 45,11 | 45,71 | 45,01 | 45,29 | 0,13% | - |
| 27.08.2026 | 45,26 | 45,96 | 45,07 | 45,23 | 0,39% | - |
| 26.08.2026 | 45,07 | 45,47 | 44,15 | 45,06 | -1,05% | - |
| 25.08.2026 | 46,07 | 46,29 | 45,25 | 45,54 | -1,28% | - |
| 24.08.2026 | 45,74 | 46,88 | 45,64 | 46,13 | 0,29% | - |
| 21.08.2026 | 45,39 | 46,04 | 44,82 | 45,99 | 1,41% | - |
| 20.08.2026 | 44,74 | 46,06 | 44,27 | 45,35 | 1,27% | - |
| 19.08.2026 | 43,92 | 45,31 | 43,65 | 44,78 | 1,70% | 330,00 |
| 18.08.2026 | 43,25 | 44,38 | 43,19 | 44,03 | 1,44% | 320,00 |
| 17.08.2026 | 46,31 | 46,36 | 43,38 | 43,41 | -7,12% | - |
| 14.08.2026 | 46,25 | 47,07 | 45,55 | 46,73 | 1,38% | 480,00 |
| 13.08.2026 | 47,03 | 47,15 | 45,20 | 46,10 | -1,90% | 4.700,00 |
| 12.08.2026 | 46,36 | 50,49 | 45,03 | 46,99 | 16,40% | - |
| 11.08.2026 | 39,77 | 40,74 | 39,24 | 40,37 | 1,37% | - |
| 10.08.2026 | 39,98 | 40,35 | 39,57 | 39,83 | -0,20% | - |
| 07.08.2026 | 39,81 | 40,55 | 39,29 | 39,91 | -0,05% | - |
| 06.08.2026 | 39,83 | 39,97 | 38,53 | 39,93 | 0,57% | - |
| 05.08.2026 | 40,09 | 40,25 | 39,02 | 39,70 | -0,61% | - |
| 04.08.2026 | 39,30 | 39,99 | 38,81 | 39,95 | 1,71% | - |
| 03.08.2026 | 38,38 | 39,85 | 38,17 | 39,28 | 2,79% | - |
| 31.07.2026 | 38,67 | 38,68 | 36,70 | 38,21 | -0,52% | - |
| 30.07.2026 | 41,23 | 41,36 | 38,28 | 38,41 | -6,66% | - |
| 29.07.2026 | 39,38 | 41,49 | 39,13 | 41,15 | 4,26% | - |
| 28.07.2026 | 37,23 | 39,70 | 37,23 | 39,47 | 5,80% | - |
| 27.07.2026 | 36,08 | 37,79 | 35,80 | 37,31 | 3,50% | - |
| 24.07.2026 | 35,12 | 36,12 | 35,10 | 36,05 | 2,55% | - |
| 23.07.2026 | 34,55 | 35,20 | 34,32 | 35,15 | 1,74% | - |
| 22.07.2026 | 35,41 | 36,12 | 34,10 | 34,55 | -2,51% | - |
| 21.07.2026 | 36,66 | 36,74 | 35,40 | 35,44 | -2,90% | - |
| 20.07.2026 | 36,73 | 37,09 | 36,22 | 36,50 | -0,52% | - |
| 17.07.2026 | 36,88 | 37,46 | 36,46 | 36,69 | -0,37% | - |
| 16.07.2026 | 35,88 | 37,16 | 35,82 | 36,83 | 2,66% | - |
| 15.07.2026 | 35,74 | 37,05 | 35,73 | 35,87 | -0,03% | - |
| 14.07.2026 | 35,83 | 35,94 | 34,74 | 35,88 | 0,03% | - |
| 13.07.2026 | 34,58 | 36,96 | 34,58 | 35,87 | 3,69% | - |
| 10.07.2026 | 33,78 | 34,67 | 33,78 | 34,60 | 2,32% | - |
| 09.07.2026 | 34,32 | 34,32 | 33,12 | 33,81 | -1,24% | - |
| 08.07.2026 | 34,84 | 34,91 | 34,23 | 34,24 | -2,20% | - |
| 07.07.2026 | 34,32 | 35,46 | 34,30 | 35,01 | 2,14% | - |
| 06.07.2026 | 35,05 | 35,66 | 34,26 | 34,27 | -2,06% | - |
| 03.07.2026 | 35,04 | 35,07 | 34,90 | 34,99 | 0,00% | - |
| 02.07.2026 | 34,55 | 35,13 | 34,22 | 34,99 | 1,17% | - |
| 01.07.2026 | 33,28 | 35,31 | 33,23 | 34,59 | 3,77% | - |
| 30.06.2026 | 33,59 | 33,99 | 33,25 | 33,33 | -0,37% | - |
| 29.06.2026 | 32,83 | 33,59 | 32,63 | 33,46 | 2,45% | - |
| 26.06.2026 | 31,37 | 32,69 | 31,29 | 32,66 | 3,77% | - |
| 25.06.2026 | 31,94 | 32,27 | 31,36 | 31,47 | -1,59% | - |
| 24.06.2026 | 31,54 | 32,55 | 31,51 | 31,98 | 1,31% | - |
| 23.06.2026 | 29,51 | 31,60 | 29,36 | 31,57 | 6,01% | - |
| 22.06.2026 | 29,96 | 30,22 | 29,33 | 29,78 | -0,42% | - |
| 19.06.2026 | 30,00 | 30,17 | 29,90 | 29,90 | -0,38% | - |
| 18.06.2026 | 30,81 | 31,03 | 29,44 | 30,02 | -2,36% | - |
| 17.06.2026 | 31,21 | 31,40 | 30,62 | 30,74 | -1,49% | - |
| 16.06.2026 | 31,27 | 31,60 | 31,07 | 31,21 | 0,24% | - |
| 15.06.2026 | 31,75 | 31,81 | 30,91 | 31,13 | -1,33% | - |
| 12.06.2026 | 31,05 | 31,56 | 30,89 | 31,55 | 1,37% | - |
| 11.06.2026 | 32,35 | 32,54 | 30,73 | 31,13 | -3,86% | - |
| 10.06.2026 | 33,11 | 33,18 | 31,91 | 32,38 | -1,82% | 840,00 |
| 09.06.2026 | 32,55 | 33,44 | 32,44 | 32,98 | 1,17% | - |
| 08.06.2026 | 32,87 | 33,50 | 32,28 | 32,60 | -1,17% | - |
| 05.06.2026 | 32,24 | 33,38 | 32,19 | 32,98 | 1,92% | - |
| 04.06.2026 | 32,70 | 33,46 | 32,22 | 32,36 | -0,25% | - |
| 03.06.2026 | 32,86 | 32,88 | 31,97 | 32,44 | -2,24% | - |