25,500€
-4,14%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,40 | 27,00 | 25,70 | 25,90 | -2,63% | - |
| 16.02.2026 | 26,60 | 26,60 | 26,00 | 26,60 | 1,53% | 82,00 |
| 13.02.2026 | 24,20 | 26,20 | 23,40 | 26,20 | 9,17% | 2.409,00 |
| 12.02.2026 | 25,40 | 25,60 | 24,00 | 24,00 | -6,98% | 872,00 |
| 11.02.2026 | 27,20 | 27,40 | 25,80 | 25,80 | -7,19% | 573,00 |
| 10.02.2026 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | 135,00 |
| 09.02.2026 | 28,20 | 28,20 | 27,40 | 27,60 | -1,43% | 220,00 |
| 06.02.2026 | 28,80 | 28,80 | 28,00 | 28,00 | -1,41% | 692,00 |
| 05.02.2026 | 29,80 | 29,80 | 28,40 | 28,40 | -2,74% | 863,00 |
| 04.02.2026 | 31,40 | 31,40 | 29,20 | 29,20 | -10,98% | 1.544,00 |
| 03.02.2026 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 307,00 |
| 02.02.2026 | 33,40 | 33,40 | 33,20 | 33,20 | 1,84% | 1.005,00 |
| 30.01.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 0,62% | 101,00 |
| 29.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | 608,00 |
| 28.01.2026 | 33,00 | 33,20 | 33,00 | 33,20 | -2,35% | 305,00 |
| 27.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | 294,00 |
| 26.01.2026 | 33,80 | 34,00 | 33,60 | 34,00 | -1,16% | 497,00 |
| 23.01.2026 | 35,00 | 35,00 | 34,40 | 34,40 | 2,99% | 201,00 |
| 21.01.2026 | 33,80 | 33,80 | 33,40 | 33,40 | -7,22% | 235,00 |
| 20.01.2026 | 35,20 | 36,00 | 35,20 | 36,00 | 1,12% | 281,00 |
| 19.01.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 15,00 |
| 16.01.2026 | 35,80 | 35,80 | 35,80 | 35,80 | -3,24% | 100,00 |
| 15.01.2026 | 36,40 | 37,00 | 36,40 | 37,00 | 0,54% | 23,00 |
| 14.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | -2,13% | 271,00 |
| 13.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | 55,00 |
| 12.01.2026 | 38,40 | 38,40 | 37,80 | 37,80 | 1,61% | 287,00 |
| 08.01.2026 | 37,40 | 37,40 | 36,80 | 37,20 | -1,06% | 489,00 |
| 07.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | 2,00 |
| 05.01.2026 | 36,60 | 36,80 | 36,60 | 36,80 | 0,55% | 149,00 |
| 02.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | 50,00 |
| 29.12.2025 | 37,00 | 37,20 | 37,00 | 37,00 | 0,54% | 96,00 |
| 23.12.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -1,60% | 14,00 |
| 18.12.2025 | 37,60 | 37,60 | 37,40 | 37,40 | 0,00% | 103,00 |
| 17.12.2025 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | 16,00 |
| 16.12.2025 | 37,00 | 37,20 | 36,60 | 37,20 | 1,09% | 543,00 |
| 15.12.2025 | 37,20 | 37,40 | 36,80 | 36,80 | -1,08% | 259,00 |
| 12.12.2025 | 36,80 | 37,20 | 36,80 | 37,20 | 3,33% | 93,00 |
| 11.12.2025 | 35,60 | 36,00 | 35,60 | 36,00 | -1,10% | 35,00 |
| 09.12.2025 | 35,20 | 36,40 | 35,20 | 36,40 | 1,68% | 23,00 |
| 08.12.2025 | 36,40 | 36,40 | 35,80 | 35,80 | -1,10% | 1.488,00 |
| 05.12.2025 | 36,20 | 36,80 | 36,00 | 36,20 | 0,00% | 490,00 |
| 04.12.2025 | 36,00 | 36,60 | 36,00 | 36,20 | -1,09% | 222,00 |
| 02.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 9,00 |
| 01.12.2025 | 36,20 | 36,20 | 36,00 | 36,00 | -0,55% | 569,00 |
| 28.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | 230,00 |
| 26.11.2025 | 36,60 | 36,60 | 36,40 | 36,40 | 1,11% | 102,00 |
| 25.11.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | 21,00 |
| 24.11.2025 | 38,60 | 38,60 | 36,00 | 36,00 | -5,26% | 286,00 |
| 21.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 200,00 |
| 20.11.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 137,00 |
| 19.11.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | 50,00 |
| 18.11.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | 168,00 |
| 17.11.2025 | 38,60 | 38,60 | 37,60 | 37,60 | -2,08% | 13,00 |
| 14.11.2025 | 38,60 | 38,60 | 38,40 | 38,40 | -6,34% | 119,00 |
| 11.11.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -5,53% | 200,00 |
| 07.11.2025 | 44,60 | 44,60 | 43,40 | 43,40 | -3,13% | 15,00 |
| 06.11.2025 | 44,20 | 44,80 | 44,20 | 44,80 | 3,70% | 150,00 |
| 05.11.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 1,00 |
| 04.11.2025 | 43,00 | 43,20 | 43,00 | 43,20 | -0,92% | 227,00 |
| 03.11.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | 1,00 |
| 30.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | 6,00 |
| 29.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -3,56% | 2,00 |
| 28.10.2025 | 45,40 | 45,40 | 45,00 | 45,00 | 0,00% | 17,00 |
| 27.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 21,00 |
| 24.10.2025 | 44,60 | 45,00 | 44,60 | 45,00 | -1,32% | 12,00 |
| 23.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | 1,00 |
| 20.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | 39,00 |
| 17.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 20,00 |
| 16.10.2025 | 43,60 | 44,40 | 43,60 | 44,00 | -2,22% | 18,00 |
| 15.10.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 4,17% | 1,00 |
| 10.10.2025 | 43,40 | 43,40 | 43,20 | 43,20 | 0,00% | 8,00 |
| 09.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | 12,00 |
| 08.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 10,00 |
| 07.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 50,00 |
| 06.10.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 150,00 |
| 03.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 1,00 |
| 02.10.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 3,30% | 72,00 |
| 26.09.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,47% | 5,00 |
| 24.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | 298,00 |
| 23.09.2025 | 43,00 | 43,00 | 42,20 | 42,20 | -0,94% | 101,00 |
| 19.09.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | 16,00 |
| 18.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 10,00 |
| 17.09.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 3,33% | 696,00 |
| 16.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | 2,00 |
| 15.09.2025 | 44,20 | 44,20 | 43,60 | 43,60 | -0,46% | 2,00 |
| 03.09.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 2,34% | 7,00 |
| 02.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 20,00 |
| 29.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | 233,00 |
| 28.08.2025 | 43,80 | 43,80 | 42,80 | 42,80 | -3,17% | 21,00 |
| 26.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | 1,00 |
| 25.08.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,36% | 1,00 |
| 21.08.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 0,91% | 23,00 |
| 20.08.2025 | 43,60 | 44,20 | 43,60 | 43,80 | 0,00% | 509,00 |
| 19.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | 21,00 |
| 18.08.2025 | 42,20 | 43,60 | 42,20 | 43,60 | 2,83% | 1.621,00 |
| 15.08.2025 | 43,00 | 43,00 | 42,40 | 42,40 | -1,40% | 238,00 |
| 14.08.2025 | 43,20 | 43,20 | 42,80 | 43,00 | -0,92% | 732,00 |
| 13.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 230,00 |
| 12.08.2025 | 45,20 | 45,20 | 43,60 | 43,60 | -7,63% | 57,00 |
| 11.08.2025 | 47,80 | 47,80 | 47,20 | 47,20 | -0,84% | 86,00 |