31,285€
0,63%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 31,27 | 31,29 | 31,26 | 31,26 | 0,42% | - |
| 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% | - |
| 02.06.2026 | 33,87 | 34,05 | 32,77 | 33,19 | -2,48% | - |
| 01.06.2026 | 33,07 | 34,44 | 32,87 | 34,03 | 3,09% | - |
| 29.05.2026 | 32,95 | 33,64 | 32,80 | 33,01 | 0,23% | - |
| 28.05.2026 | 33,35 | 33,69 | 32,91 | 32,94 | -0,99% | - |
| 27.05.2026 | 33,40 | 33,77 | 32,82 | 33,27 | -0,36% | - |
| 26.05.2026 | 33,64 | 33,77 | 32,68 | 33,39 | -1,04% | 1.517,00 |
| 25.05.2026 | 33,67 | 33,74 | 33,66 | 33,74 | 0,64% | - |
| 22.05.2026 | 32,70 | 33,74 | 32,49 | 33,52 | 2,81% | - |
| 21.05.2026 | 34,09 | 34,22 | 32,30 | 32,61 | -4,73% | - |
| 20.05.2026 | 33,44 | 34,28 | 32,49 | 34,23 | 2,36% | - |
| 19.05.2026 | 33,16 | 33,96 | 32,94 | 33,44 | 0,84% | - |
| 18.05.2026 | 31,85 | 33,56 | 31,72 | 33,16 | 3,51% | - |
| 15.05.2026 | 30,59 | 32,04 | 30,47 | 32,03 | 4,54% | - |
| 14.05.2026 | 30,86 | 31,28 | 30,24 | 30,64 | -1,00% | - |
| 13.05.2026 | 31,26 | 31,44 | 30,08 | 30,95 | -1,29% | - |
| 12.05.2026 | 30,64 | 31,44 | 30,11 | 31,36 | 2,42% | - |
| 11.05.2026 | 31,35 | 32,14 | 30,18 | 30,62 | -2,45% | 1.665,00 |
| 08.05.2026 | 30,96 | 31,40 | 29,53 | 31,39 | 1,54% | - |
| 07.05.2026 | 25,79 | 31,43 | 25,68 | 30,91 | 23,81% | 450,00 |
| 06.05.2026 | 25,64 | 25,78 | 24,78 | 24,97 | -2,77% | - |
| 05.05.2026 | 26,65 | 26,72 | 25,24 | 25,68 | -3,44% | - |
| 04.05.2026 | 26,69 | 27,69 | 26,58 | 26,59 | -1,77% | - |
| 30.04.2026 | 26,78 | 27,19 | 26,29 | 27,07 | 0,59% | - |
| 29.04.2026 | 26,99 | 27,05 | 26,65 | 26,91 | 0,02% | - |
| 28.04.2026 | 26,17 | 27,40 | 26,17 | 26,91 | 2,91% | - |
| 27.04.2026 | 25,78 | 26,77 | 25,72 | 26,15 | 1,22% | 100,00 |
| 24.04.2026 | 26,53 | 26,62 | 25,40 | 25,83 | -2,27% | 2.400,00 |
| 23.04.2026 | 26,74 | 27,06 | 26,07 | 26,43 | -1,51% | - |
| 22.04.2026 | 27,59 | 27,75 | 26,71 | 26,84 | -2,56% | - |
| 21.04.2026 | 26,97 | 27,83 | 26,71 | 27,54 | 2,13% | - |
| 20.04.2026 | 27,17 | 27,54 | 26,97 | 26,97 | -0,75% | - |
| 17.04.2026 | 27,19 | 27,49 | 26,94 | 27,17 | 0,00% | - |
| 16.04.2026 | 26,19 | 27,74 | 26,19 | 27,17 | 3,82% | - |
| 15.04.2026 | 25,87 | 26,43 | 25,87 | 26,17 | 1,43% | - |
| 14.04.2026 | 26,48 | 26,93 | 25,78 | 25,80 | -2,70% | - |
| 13.04.2026 | 25,33 | 26,63 | 25,32 | 26,52 | 4,51% | - |
| 10.04.2026 | 26,38 | 26,69 | 25,37 | 25,37 | -3,68% | - |
| 09.04.2026 | 27,29 | 27,50 | 26,10 | 26,34 | -3,59% | - |
| 08.04.2026 | 28,44 | 28,54 | 27,26 | 27,32 | -2,46% | - |
| 07.04.2026 | 28,40 | 28,86 | 27,96 | 28,01 | 1,12% | - |
| 02.04.2026 | 27,20 | 28,20 | 27,20 | 27,70 | 0,73% | - |
| 01.04.2026 | 27,60 | 27,70 | 26,30 | 27,50 | 0,00% | - |
| 31.03.2026 | 27,90 | 27,90 | 26,90 | 27,50 | -0,72% | - |
| 30.03.2026 | 27,20 | 27,70 | 26,90 | 27,70 | 2,21% | - |
| 27.03.2026 | 27,30 | 27,30 | 26,30 | 27,10 | 0,74% | - |
| 26.03.2026 | 26,70 | 27,50 | 26,50 | 26,90 | 0,75% | - |
| 25.03.2026 | 26,90 | 27,10 | 25,90 | 26,70 | 0,00% | - |
| 24.03.2026 | 27,10 | 27,50 | 26,70 | 26,70 | -2,55% | - |
| 23.03.2026 | 27,20 | 28,00 | 26,70 | 27,40 | -0,36% | - |
| 20.03.2026 | 26,80 | 27,70 | 26,10 | 27,50 | 3,00% | - |
| 19.03.2026 | 26,50 | 27,30 | 26,20 | 26,70 | 0,75% | - |
| 18.03.2026 | 27,30 | 27,50 | 26,50 | 26,50 | -2,21% | - |
| 17.03.2026 | 26,70 | 27,50 | 26,50 | 27,10 | 1,50% | - |
| 16.03.2026 | 26,80 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 13.03.2026 | 26,40 | 26,90 | 25,70 | 26,70 | 1,52% | - |
| 12.03.2026 | 26,20 | 27,10 | 26,10 | 26,30 | 0,00% | - |
| 11.03.2026 | 26,00 | 26,30 | 25,70 | 26,30 | 1,54% | - |
| 10.03.2026 | 26,70 | 26,90 | 24,90 | 25,90 | -2,63% | - |
| 09.03.2026 | 27,50 | 27,70 | 26,10 | 26,60 | -4,66% | - |
| 06.03.2026 | 27,40 | 28,10 | 27,00 | 27,90 | 2,20% | - |
| 05.03.2026 | 26,50 | 27,50 | 26,30 | 27,30 | 3,02% | - |
| 04.03.2026 | 26,70 | 27,00 | 26,20 | 26,50 | -1,85% | - |
| 03.03.2026 | 26,30 | 27,20 | 26,00 | 27,00 | 1,89% | - |
| 02.03.2026 | 25,70 | 26,70 | 25,60 | 26,50 | 2,32% | - |
| 27.02.2026 | 26,60 | 26,70 | 25,50 | 25,90 | -3,00% | - |
| 26.02.2026 | 25,70 | 26,90 | 25,60 | 26,70 | 3,09% | - |
| 25.02.2026 | 25,30 | 25,90 | 24,90 | 25,90 | 2,37% | - |
| 24.02.2026 | 24,70 | 25,70 | 24,50 | 25,30 | 2,85% | - |
| 23.02.2026 | 25,60 | 25,90 | 24,10 | 24,60 | -4,28% | - |
| 20.02.2026 | 26,30 | 26,50 | 25,30 | 25,70 | -1,53% | - |
| 19.02.2026 | 26,90 | 27,10 | 26,10 | 26,10 | -2,97% | - |
| 18.02.2026 | 25,70 | 26,90 | 25,40 | 26,90 | 4,67% | 40,00 |
| 17.02.2026 | 26,40 | 27,00 | 25,50 | 25,70 | -2,28% | - |
| 16.02.2026 | 26,30 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 13.02.2026 | 23,80 | 26,30 | 23,70 | 26,10 | 9,66% | - |
| 12.02.2026 | 25,10 | 25,60 | 23,70 | 23,80 | -4,80% | - |
| 11.02.2026 | 27,50 | 27,80 | 25,00 | 25,00 | -9,09% | - |
| 10.02.2026 | 27,60 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 09.02.2026 | 27,90 | 28,10 | 27,10 | 27,50 | -1,08% | - |
| 06.02.2026 | 28,50 | 29,10 | 27,70 | 27,80 | -2,11% | - |
| 05.02.2026 | 29,50 | 31,10 | 28,20 | 28,40 | -3,07% | - |
| 04.02.2026 | 31,80 | 32,10 | 29,20 | 29,30 | -6,09% | - |
| 03.02.2026 | 32,90 | 33,30 | 30,90 | 31,20 | -4,88% | - |
| 02.02.2026 | 32,90 | 33,70 | 32,80 | 32,80 | 0,31% | - |
| 30.01.2026 | 32,30 | 32,90 | 32,20 | 32,70 | 0,93% | - |
| 29.01.2026 | 32,50 | 33,00 | 32,10 | 32,40 | -1,52% | - |
| 28.01.2026 | 32,70 | 33,30 | 32,50 | 32,90 | 0,00% | - |
| 27.01.2026 | 34,20 | 34,30 | 32,90 | 32,90 | -3,24% | - |
| 26.01.2026 | 33,70 | 34,30 | 33,50 | 34,00 | 0,89% | - |
| 23.01.2026 | 34,70 | 34,90 | 33,50 | 33,70 | -2,32% | 117,00 |