33,520€
-0,97%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 26,40 | 26,40 | 26,00 | 26,20 | -1,50% | 1.242,00 |
| 12.03.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 2,31% | 43,00 |
| 11.03.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 48,00 |
| 10.03.2026 | 26,60 | 26,60 | 25,80 | 26,00 | -4,41% | 15,00 |
| 09.03.2026 | 27,80 | 27,80 | 27,20 | 27,20 | -1,45% | 5,00 |
| 06.03.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 0,73% | 740,00 |
| 05.03.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 3,79% | 1.170,00 |
| 03.03.2026 | 26,60 | 26,60 | 26,00 | 26,40 | 0,76% | 327,00 |
| 02.03.2026 | 26,00 | 26,40 | 26,00 | 26,20 | 1,55% | 932,00 |
| 27.02.2026 | 26,40 | 26,60 | 25,80 | 25,80 | -3,73% | 134,00 |
| 26.02.2026 | 26,00 | 26,80 | 25,80 | 26,80 | 3,88% | 494,00 |
| 25.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 650,00 |
| 24.02.2026 | 24,60 | 25,40 | 24,60 | 25,40 | -1,55% | 704,00 |
| 23.02.2026 | 25,60 | 25,80 | 25,60 | 25,80 | -2,27% | 202,00 |
| 20.02.2026 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | 76,00 |
| 19.02.2026 | 27,00 | 27,00 | 26,60 | 26,60 | 3,10% | 128,00 |
| 18.02.2026 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 335,00 |
| 17.02.2026 | 26,60 | 26,60 | 25,60 | 25,60 | -3,76% | 261,00 |
| 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 |