31,004$
-3,89%
Echtzeit-Aktienkurs H&R Block
Bid:
Ask:
Aktienkurse zur H&R Block Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,76 | 32,01 | 30,12 | 30,97 | -4,00% | 2.603.901,00 |
| 06.03.2026 | 31,48 | 32,65 | 31,47 | 32,26 | 1,86% | 2.212,00 |
| 05.03.2026 | 30,94 | 31,92 | 30,60 | 31,67 | 2,66% | 2.212,00 |
| 04.03.2026 | 31,02 | 31,07 | 30,44 | 30,85 | -2,06% | 1.618.227,00 |
| 03.03.2026 | 30,67 | 31,58 | 29,93 | 31,50 | 1,81% | 2.491.124,00 |
| 02.03.2026 | 30,21 | 31,22 | 29,90 | 30,94 | 1,05% | 2.485.023,00 |
| 27.02.2026 | 31,20 | 31,30 | 29,94 | 30,62 | -2,76% | 2.943.360,00 |
| 26.02.2026 | 30,65 | 31,76 | 30,62 | 31,49 | 3,18% | 2.714.139,00 |
| 25.02.2026 | 30,04 | 30,62 | 29,25 | 30,52 | 1,94% | 2.206.687,00 |
| 24.02.2026 | 28,97 | 30,36 | 28,97 | 29,94 | 3,24% | 3.214.915,00 |
| 23.02.2026 | 30,08 | 30,15 | 28,37 | 29,00 | -4,57% | 5.789.877,00 |
| 20.02.2026 | 31,02 | 31,20 | 29,86 | 30,39 | -1,43% | 2.571.584,00 |
| 19.02.2026 | 31,69 | 31,84 | 30,61 | 30,83 | -2,68% | 2.112.526,00 |
| 18.02.2026 | 30,80 | 31,76 | 30,27 | 31,68 | 3,77% | 3.352.549,00 |
| 17.02.2026 | 31,49 | 32,07 | 30,10 | 30,53 | -1,67% | 3.243.589,00 |
| 13.02.2026 | 28,90 | 31,13 | 28,61 | 31,05 | 9,56% | 5.538.922,00 |
| 12.02.2026 | 29,67 | 30,50 | 28,16 | 28,34 | -4,99% | 4.062.955,00 |
| 11.02.2026 | 32,50 | 32,62 | 29,77 | 29,83 | -8,58% | 3.432.687,00 |
| 10.02.2026 | 32,63 | 33,30 | 32,36 | 32,63 | -0,43% | 2.751.664,00 |
| 09.02.2026 | 32,76 | 33,04 | 32,22 | 32,77 | -0,33% | 2.811.839,00 |
| 06.02.2026 | 33,96 | 34,30 | 32,71 | 32,88 | -2,46% | 3.864.227,00 |
| 05.02.2026 | 35,56 | 36,82 | 33,27 | 33,71 | -2,46% | 4.324.684,00 |
| 04.02.2026 | 38,29 | 38,29 | 34,37 | 34,56 | -7,10% | 5.276.740,00 |
| 03.02.2026 | 38,32 | 38,64 | 36,57 | 37,20 | -3,93% | 4.347.782,00 |
| 02.02.2026 | 39,43 | 39,76 | 38,51 | 38,72 | -1,85% | 2.369.787,00 |
| 30.01.2026 | 38,88 | 39,46 | 38,35 | 39,45 | 1,49% | 3.052.036,00 |
| 29.01.2026 | 39,15 | 39,52 | 38,40 | 38,87 | -0,46% | 2.029.234,00 |
| 28.01.2026 | 39,29 | 39,90 | 38,61 | 39,05 | -0,61% | 3.170.873,00 |
| 27.01.2026 | 40,38 | 40,53 | 39,28 | 39,29 | -3,39% | 1.973.764,00 |
| 26.01.2026 | 40,01 | 40,77 | 39,90 | 40,67 | 1,57% | 1.883.428,00 |
| 23.01.2026 | 40,50 | 40,91 | 39,66 | 40,04 | -1,43% | 1.172.116,00 |
| 22.01.2026 | 40,32 | 40,89 | 39,94 | 40,62 | 0,25% | 1.568.413,00 |
| 21.01.2026 | 40,32 | 40,62 | 38,88 | 40,52 | 0,77% | 2.082.219,00 |
| 20.01.2026 | 41,71 | 41,90 | 40,07 | 40,21 | -3,98% | 2.197.152,00 |
| 19.01.2026 | 41,83 | 41,91 | 41,68 | 41,88 | -0,41% | - |
| 16.01.2026 | 42,50 | 42,70 | 41,81 | 42,05 | -1,48% | 2.158.616,00 |
| 15.01.2026 | 42,04 | 43,33 | 41,97 | 42,68 | 1,59% | 2.084.278,00 |
| 14.01.2026 | 43,01 | 43,45 | 41,94 | 42,01 | -2,33% | 1.584.891,00 |
| 13.01.2026 | 43,88 | 44,03 | 42,89 | 43,01 | -2,07% | 1.495.828,00 |
| 12.01.2026 | 45,02 | 45,02 | 43,77 | 43,92 | -2,57% | 1.492.510,00 |
| 09.01.2026 | 44,96 | 45,24 | 44,53 | 45,08 | 0,47% | 1.020.988,00 |
| 08.01.2026 | 43,33 | 45,05 | 43,20 | 44,87 | 3,32% | 1.394.341,00 |
| 07.01.2026 | 43,63 | 43,82 | 42,93 | 43,43 | -0,11% | 847.433,00 |
| 06.01.2026 | 43,51 | 43,78 | 42,96 | 43,48 | -0,53% | 1.508.656,00 |
| 05.01.2026 | 42,65 | 44,23 | 42,37 | 43,71 | 2,58% | 1.787.751,00 |
| 02.01.2026 | 43,54 | 43,54 | 42,43 | 42,61 | -2,23% | 1.328.180,00 |
| 31.12.2025 | 43,35 | 43,80 | 43,12 | 43,58 | 0,07% | 1.115.295,00 |
| 30.12.2025 | 43,58 | 43,75 | 43,30 | 43,55 | -0,23% | 731.728,00 |
| 29.12.2025 | 43,73 | 43,86 | 43,35 | 43,65 | -0,27% | 929.689,00 |
| 26.12.2025 | 43,50 | 43,87 | 43,39 | 43,77 | 0,64% | 685.882,00 |
| 24.12.2025 | 43,36 | 43,71 | 43,23 | 43,49 | 0,44% | 479.901,00 |
| 23.12.2025 | 42,99 | 43,42 | 42,88 | 43,30 | 0,89% | 1.190.626,00 |
| 22.12.2025 | 43,51 | 43,92 | 42,69 | 42,92 | -1,81% | 1.515.214,00 |
| 19.12.2025 | 43,40 | 43,75 | 42,66 | 43,71 | 0,99% | 3.992.860,00 |
| 18.12.2025 | 43,60 | 43,99 | 43,08 | 43,28 | -1,52% | 1.516.205,00 |
| 17.12.2025 | 43,55 | 44,47 | 43,25 | 43,95 | 0,96% | 1.480.901,00 |
| 16.12.2025 | 43,51 | 43,98 | 43,19 | 43,53 | 0,00% | 1.310.558,00 |
| 15.12.2025 | 42,90 | 43,59 | 42,71 | 43,53 | 0,51% | 1.652.907,00 |
| 12.12.2025 | 42,85 | 43,82 | 42,84 | 43,31 | 1,38% | 1.212.181,00 |
| 11.12.2025 | 41,51 | 42,84 | 41,51 | 42,72 | 2,42% | 1.364.737,00 |
| 10.12.2025 | 41,85 | 42,21 | 41,23 | 41,71 | -0,36% | 1.653.768,00 |
| 09.12.2025 | 41,61 | 42,29 | 41,38 | 41,86 | 1,48% | 1.562.958,00 |
| 08.12.2025 | 41,90 | 42,09 | 41,17 | 41,25 | -2,04% | 1.374.995,00 |
| 05.12.2025 | 41,95 | 42,66 | 41,70 | 42,11 | 0,10% | 1.342.175,00 |
| 04.12.2025 | 42,38 | 42,58 | 41,78 | 42,07 | -1,54% | 1.289.470,00 |
| 03.12.2025 | 42,18 | 42,78 | 41,76 | 42,73 | 1,91% | 1.750.308,00 |
| 02.12.2025 | 42,21 | 42,44 | 41,70 | 41,93 | -0,73% | 1.670.178,00 |
| 01.12.2025 | 42,39 | 42,39 | 41,70 | 42,24 | 0,28% | 2.150.395,00 |
| 28.11.2025 | 41,72 | 42,20 | 41,49 | 42,12 | 0,96% | 979.921,00 |
| 26.11.2025 | 41,83 | 42,19 | 41,40 | 41,72 | -0,52% | 1.401.228,00 |
| 25.11.2025 | 41,69 | 42,55 | 41,56 | 41,94 | 1,30% | 2.738.998,00 |
| 24.11.2025 | 43,62 | 43,73 | 41,38 | 41,40 | -5,65% | 1.843.507,00 |
| 21.11.2025 | 43,59 | 44,76 | 43,34 | 43,88 | 1,27% | 2.031.679,00 |
| 20.11.2025 | 44,79 | 44,92 | 43,01 | 43,33 | -2,56% | 1.606.831,00 |
| 19.11.2025 | 44,62 | 45,24 | 44,03 | 44,47 | 0,00% | 1.893.970,00 |
| 18.11.2025 | 43,82 | 44,81 | 43,60 | 44,47 | 1,58% | 1.874.682,00 |
| 17.11.2025 | 44,39 | 44,39 | 43,11 | 43,78 | -1,11% | 2.147.242,00 |
| 14.11.2025 | 45,18 | 45,57 | 44,22 | 44,27 | -1,29% | 1.622.446,00 |
| 13.11.2025 | 46,00 | 46,47 | 44,73 | 44,85 | -2,44% | 1.602.088,00 |
| 12.11.2025 | 47,54 | 47,95 | 45,87 | 45,97 | -3,30% | 1.911.299,00 |
| 11.11.2025 | 47,85 | 47,99 | 46,88 | 47,54 | -0,31% | 1.332.237,00 |
| 10.11.2025 | 49,40 | 49,58 | 47,18 | 47,69 | -3,93% | 1.684.190,00 |
| 07.11.2025 | 51,28 | 52,44 | 49,02 | 49,64 | -3,52% | 2.475.919,00 |
| 06.11.2025 | 50,28 | 52,00 | 50,05 | 51,45 | 1,72% | 1.855.967,00 |
| 05.11.2025 | 49,92 | 50,84 | 49,87 | 50,58 | 1,20% | 1.283.029,00 |
| 04.11.2025 | 49,55 | 50,20 | 49,40 | 49,98 | 1,11% | 1.255.053,00 |
| 03.11.2025 | 49,21 | 49,58 | 48,78 | 49,43 | -0,62% | 1.281.971,00 |
| 31.10.2025 | 50,21 | 50,52 | 49,64 | 49,74 | -1,93% | 1.114.635,00 |
| 30.10.2025 | 50,89 | 51,86 | 50,64 | 50,72 | -0,14% | 1.272.576,00 |
| 29.10.2025 | 50,79 | 51,35 | 50,13 | 50,79 | -0,90% | 1.070.034,00 |
| 28.10.2025 | 52,37 | 52,56 | 51,23 | 51,25 | -2,25% | 1.051.953,00 |
| 27.10.2025 | 52,10 | 52,81 | 52,03 | 52,43 | 0,42% | 1.084.113,00 |
| 24.10.2025 | 52,39 | 52,65 | 52,04 | 52,21 | -0,10% | 824.061,00 |
| 23.10.2025 | 52,32 | 52,55 | 51,94 | 52,26 | -0,28% | - |
| 22.10.2025 | 51,91 | 52,60 | 51,50 | 52,41 | 0,92% | 1.174.954,00 |
| 21.10.2025 | 51,08 | 52,31 | 50,55 | 51,93 | 1,09% | 729.628,00 |
| 20.10.2025 | 52,64 | 52,90 | 51,18 | 51,37 | -2,54% | 1.050.813,00 |
| 17.10.2025 | 51,31 | 52,76 | 51,26 | 52,71 | 2,69% | - |
| 16.10.2025 | 51,00 | 51,81 | 50,97 | 51,33 | 0,23% | 876.537,00 |
| 15.10.2025 | 51,52 | 52,25 | 51,20 | 51,21 | -0,87% | 1.401.774,00 |