43,920€
-0,25%
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 | 43,62 | 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% | - |
| 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% | - |