43,950€
-2,31%
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 | 43,54 | 44,58 | 43,47 | 43,97 | 0,49% | - |
| 02.09.2026 | 44,04 | 44,59 | 43,76 | 43,76 | -2,75% | - |
| 01.09.2026 | 44,99 | 44,99 | 44,99 | 44,99 | 0,60% | 2,00 |
| 31.08.2026 | 45,39 | 45,39 | 44,72 | 44,72 | -2,21% | 150,00 |
| 28.08.2026 | 45,73 | 45,73 | 45,73 | 45,73 | 0,73% | 1,00 |
| 27.08.2026 | 45,42 | 45,42 | 44,86 | 45,40 | 0,42% | 201,00 |
| 26.08.2026 | 44,85 | 45,21 | 44,85 | 45,21 | -0,31% | 46,00 |
| 25.08.2026 | 45,35 | 45,35 | 45,35 | 45,35 | -2,99% | 5,00 |
| 24.08.2026 | 45,99 | 46,75 | 45,76 | 46,75 | 1,65% | 431,00 |
| 20.08.2026 | 45,99 | 45,99 | 45,99 | 45,99 | 2,00% | 10,00 |
| 19.08.2026 | 43,51 | 45,09 | 43,51 | 45,09 | 2,36% | 1.755,00 |
| 18.08.2026 | 42,86 | 44,05 | 42,86 | 44,05 | -2,85% | 470,00 |
| 17.08.2026 | 46,09 | 46,50 | 45,34 | 45,34 | -2,66% | 509,00 |
| 14.08.2026 | 45,62 | 46,58 | 45,62 | 46,58 | -2,00% | 373,00 |
| 13.08.2026 | 47,53 | 47,53 | 47,53 | 47,53 | 2,52% | 3,00 |
| 12.08.2026 | 46,22 | 50,00 | 45,01 | 46,36 | 15,67% | 2.189,00 |
| 10.08.2026 | 39,93 | 40,08 | 39,93 | 40,08 | 0,05% | 233,00 |
| 07.08.2026 | 40,25 | 40,25 | 40,06 | 40,06 | 1,01% | 2,00 |
| 06.08.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 1,43% | 50,00 |
| 05.08.2026 | 39,10 | 39,10 | 39,10 | 39,10 | -0,84% | 42,00 |
| 04.08.2026 | 38,87 | 39,43 | 38,87 | 39,43 | -0,35% | 350,00 |
| 03.08.2026 | 38,79 | 39,57 | 38,22 | 39,57 | 4,24% | 747,00 |
| 31.07.2026 | 39,05 | 39,05 | 37,96 | 37,96 | -2,47% | 187,00 |
| 30.07.2026 | 41,55 | 41,55 | 38,66 | 38,92 | -6,01% | 990,00 |
| 29.07.2026 | 39,68 | 41,41 | 39,68 | 41,41 | 6,18% | 46,00 |
| 28.07.2026 | 37,47 | 39,04 | 37,47 | 39,00 | 4,56% | 265,00 |
| 27.07.2026 | 35,75 | 37,30 | 35,62 | 37,30 | 3,90% | 570,00 |
| 24.07.2026 | 35,90 | 35,90 | 35,90 | 35,90 | 3,10% | 14,00 |
| 23.07.2026 | 34,81 | 34,82 | 34,37 | 34,82 | -2,03% | 351,00 |
| 22.07.2026 | 35,57 | 35,71 | 35,54 | 35,54 | 0,28% | 568,00 |
| 21.07.2026 | 36,51 | 36,51 | 35,44 | 35,44 | -3,33% | 263,00 |
| 20.07.2026 | 37,02 | 37,02 | 36,66 | 36,66 | -0,43% | 275,00 |
| 17.07.2026 | 37,29 | 37,29 | 36,56 | 36,82 | 0,03% | 626,00 |
| 16.07.2026 | 36,22 | 36,81 | 36,22 | 36,81 | 1,27% | 168,00 |
| 15.07.2026 | 36,00 | 36,50 | 36,00 | 36,35 | 1,42% | 141,00 |
| 14.07.2026 | 35,93 | 35,93 | 35,63 | 35,84 | -2,50% | 276,00 |
| 13.07.2026 | 34,93 | 36,76 | 34,32 | 36,76 | 6,27% | 595,00 |
| 09.07.2026 | 34,59 | 34,59 | 34,59 | 34,59 | -0,29% | 1,00 |
| 08.07.2026 | 34,32 | 34,69 | 34,32 | 34,69 | -2,01% | 439,00 |
| 07.07.2026 | 34,72 | 35,40 | 34,21 | 35,40 | 2,34% | 302,00 |
| 06.07.2026 | 34,75 | 35,31 | 34,59 | 34,59 | -2,04% | 9.968,00 |
| 03.07.2026 | 35,31 | 35,31 | 35,31 | 35,31 | 1,93% | 9,00 |
| 02.07.2026 | 34,73 | 34,73 | 34,64 | 34,64 | 3,22% | 610,00 |
| 30.06.2026 | 33,49 | 33,56 | 33,49 | 33,56 | 0,87% | 39,00 |
| 29.06.2026 | 33,13 | 33,27 | 33,13 | 33,27 | 2,34% | 119,00 |
| 26.06.2026 | 32,00 | 32,51 | 32,00 | 32,51 | 3,14% | 935,00 |
| 25.06.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -2,23% | 100,00 |
| 24.06.2026 | 31,83 | 32,39 | 31,83 | 32,24 | 8,59% | 730,00 |
| 23.06.2026 | 29,32 | 29,69 | 29,32 | 29,69 | -1,79% | 191,00 |
| 19.06.2026 | 30,23 | 30,23 | 30,23 | 30,23 | 2,41% | 165,00 |
| 18.06.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -4,99% | 20,00 |
| 17.06.2026 | 31,05 | 31,07 | 31,05 | 31,07 | -1,71% | 228,00 |
| 16.06.2026 | 30,98 | 31,61 | 30,98 | 31,61 | 1,22% | 437,00 |
| 15.06.2026 | 32,10 | 32,10 | 31,21 | 31,23 | 0,29% | 2.613,00 |
| 12.06.2026 | 31,37 | 31,37 | 31,14 | 31,14 | -2,90% | 225,00 |
| 10.06.2026 | 32,87 | 32,87 | 32,07 | 32,07 | -2,85% | 1.901,00 |
| 09.06.2026 | 32,35 | 33,01 | 32,35 | 33,01 | 1,07% | 64,00 |
| 08.06.2026 | 33,04 | 33,29 | 32,66 | 32,66 | 0,93% | 285,00 |
| 05.06.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -4,80% | 200,00 |
| 02.06.2026 | 33,56 | 33,99 | 33,56 | 33,99 | 0,41% | 264,00 |
| 01.06.2026 | 33,37 | 34,00 | 33,37 | 33,85 | 2,54% | 1.849,00 |
| 26.05.2026 | 33,47 | 33,47 | 32,88 | 33,01 | -2,88% | 535,00 |
| 25.05.2026 | 33,99 | 33,99 | 33,99 | 33,99 | 2,19% | 1,00 |
| 22.05.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -1,74% | 200,00 |
| 21.05.2026 | 33,85 | 33,85 | 33,85 | 33,85 | -0,53% | 416,00 |
| 20.05.2026 | 33,30 | 34,03 | 32,64 | 34,03 | 1,67% | 1.359,00 |
| 19.05.2026 | 32,89 | 33,47 | 32,89 | 33,47 | 0,69% | 34,00 |
| 18.05.2026 | 32,04 | 33,24 | 32,03 | 33,24 | 7,64% | 702,00 |
| 15.05.2026 | 30,88 | 30,88 | 30,88 | 30,88 | -0,90% | 1,00 |
| 14.05.2026 | 31,17 | 31,17 | 31,16 | 31,16 | 1,96% | 48,00 |
| 13.05.2026 | 31,57 | 31,57 | 30,37 | 30,56 | -1,13% | 2.179,00 |
| 12.05.2026 | 30,91 | 30,91 | 30,91 | 30,91 | 0,55% | 325,00 |
| 11.05.2026 | 31,04 | 31,04 | 30,74 | 30,74 | -0,61% | 102,00 |
| 08.05.2026 | 30,65 | 30,93 | 30,65 | 30,93 | -0,23% | 376,00 |
| 07.05.2026 | 26,04 | 31,00 | 26,04 | 31,00 | 20,95% | 366,00 |
| 06.05.2026 | 25,80 | 25,80 | 25,63 | 25,63 | -0,77% | 444,00 |
| 05.05.2026 | 26,79 | 26,79 | 25,83 | 25,83 | -5,11% | 250,00 |
| 04.05.2026 | 26,95 | 27,22 | 26,50 | 27,22 | 1,38% | 20,00 |
| 29.04.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 0,64% | 75,00 |
| 27.04.2026 | 26,70 | 26,70 | 26,68 | 26,68 | -0,71% | 304,00 |
| 23.04.2026 | 27,02 | 27,02 | 26,87 | 26,87 | -0,89% | 191,00 |
| 22.04.2026 | 27,34 | 27,34 | 27,11 | 27,11 | -0,77% | 246,00 |
| 20.04.2026 | 27,32 | 27,32 | 27,32 | 27,32 | 5,20% | 340,00 |
| 16.04.2026 | 25,97 | 25,97 | 25,97 | 25,97 | -0,65% | 1,00 |
| 15.04.2026 | 26,14 | 26,14 | 26,14 | 26,14 | -0,42% | 3,00 |
| 14.04.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 2,58% | 38,00 |
| 13.04.2026 | 25,59 | 25,59 | 25,59 | 25,59 | -1,54% | 275,00 |
| 10.04.2026 | 26,19 | 26,19 | 25,99 | 25,99 | -8,26% | 20,00 |
| 08.04.2026 | 28,65 | 28,65 | 28,33 | 28,33 | 0,00% | 8,00 |
| 07.04.2026 | 28,60 | 28,60 | 28,33 | 28,33 | 3,39% | 439,00 |
| 01.04.2026 | 27,60 | 27,60 | 27,20 | 27,40 | 1,48% | 143,00 |
| 31.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 600,00 |
| 30.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 725,00 |
| 25.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 200,00 |
| 24.03.2026 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | 511,00 |
| 23.03.2026 | 27,40 | 27,80 | 27,00 | 27,00 | -2,17% | 848,00 |
| 20.03.2026 | 26,60 | 27,60 | 26,60 | 27,60 | 1,47% | 905,00 |
| 18.03.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | 635,00 |
| 17.03.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 3,01% | 676,00 |
| 16.03.2026 | 26,60 | 27,00 | 26,60 | 26,60 | 1,53% | 553,00 |