49,100€
-2,77%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 49,60 | 49,90 | 48,70 | 49,30 | -2,38% | - |
| 10.05.2024 | 48,60 | 50,50 | 48,60 | 50,50 | 10,26% | 189,00 |
| 08.05.2024 | 46,20 | 46,20 | 45,80 | 45,80 | 1,78% | 179,00 |
| 06.05.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | 50,00 |
| 03.05.2024 | 45,00 | 45,00 | 44,60 | 44,60 | 0,45% | 65,00 |
| 30.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | 75,00 |
| 26.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | 200,00 |
| 19.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 35,00 |
| 15.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | 8,00 |
| 08.04.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 0,92% | 123,00 |
| 04.04.2024 | 42,80 | 43,40 | 42,80 | 43,40 | -3,98% | 9,00 |
| 02.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 3,72% | 4,00 |
| 19.03.2024 | 43,21 | 43,58 | 43,21 | 43,58 | 0,86% | 21,00 |
| 18.03.2024 | 42,68 | 43,21 | 42,68 | 43,21 | 0,16% | 250,00 |
| 15.03.2024 | 43,14 | 43,14 | 43,14 | 43,14 | 0,89% | 5,00 |
| 14.03.2024 | 42,66 | 42,87 | 42,66 | 42,76 | -0,90% | 377,00 |
| 12.03.2024 | 43,15 | 43,15 | 43,15 | 43,15 | -2,18% | 60,00 |
| 11.03.2024 | 44,11 | 44,11 | 44,11 | 44,11 | 0,34% | 65,00 |
| 08.03.2024 | 43,75 | 43,96 | 43,75 | 43,96 | -0,66% | 151,00 |
| 07.03.2024 | 44,25 | 44,25 | 44,25 | 44,25 | -5,73% | 1,00 |
| 05.03.2024 | 46,94 | 46,94 | 46,94 | 46,94 | 0,95% | 18,00 |
| 04.03.2024 | 44,78 | 47,48 | 44,78 | 46,50 | 3,84% | 130,00 |
| 01.03.2024 | 44,78 | 44,78 | 44,78 | 44,78 | -1,02% | 10,00 |
| 29.02.2024 | 45,50 | 45,56 | 45,24 | 45,24 | -1,24% | 112,00 |
| 28.02.2024 | 46,09 | 46,25 | 45,81 | 45,81 | -0,67% | 436,00 |
| 27.02.2024 | 45,73 | 46,12 | 45,52 | 46,12 | 2,51% | 187,00 |
| 26.02.2024 | 45,78 | 45,80 | 44,99 | 44,99 | -1,88% | 71,00 |
| 23.02.2024 | 44,66 | 45,85 | 44,66 | 45,85 | 4,44% | 175,00 |
| 22.02.2024 | 43,57 | 43,90 | 43,57 | 43,90 | 2,83% | 99,00 |
| 21.02.2024 | 42,69 | 42,69 | 42,69 | 42,69 | 0,19% | 50,00 |
| 20.02.2024 | 42,61 | 42,61 | 42,61 | 42,61 | -0,40% | 1,00 |
| 19.02.2024 | 43,08 | 43,08 | 42,78 | 42,78 | -1,34% | 350,00 |
| 16.02.2024 | 44,54 | 44,54 | 43,36 | 43,36 | -0,50% | 13,00 |
| 14.02.2024 | 43,73 | 43,73 | 43,58 | 43,58 | 0,18% | 24,00 |
| 13.02.2024 | 43,50 | 43,50 | 43,50 | 43,50 | -1,25% | 57,00 |
| 12.02.2024 | 44,05 | 44,05 | 44,05 | 44,05 | 1,94% | 57,00 |
| 08.02.2024 | 43,51 | 43,51 | 43,21 | 43,21 | -1,12% | 35,00 |
| 07.02.2024 | 43,55 | 43,70 | 42,65 | 43,70 | -0,25% | 385,00 |
| 30.01.2024 | 43,81 | 43,81 | 43,81 | 43,81 | -0,54% | 10,00 |
| 29.01.2024 | 44,52 | 44,52 | 44,05 | 44,05 | 0,55% | 10,00 |
| 25.01.2024 | 43,81 | 43,81 | 43,81 | 43,81 | 1,37% | 92,00 |
| 24.01.2024 | 43,22 | 43,22 | 43,22 | 43,22 | -0,60% | 40,00 |
| 23.01.2024 | 43,48 | 43,48 | 43,48 | 43,48 | 1,59% | 23,00 |
| 22.01.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 1,11% | 35,00 |
| 19.01.2024 | 42,33 | 42,33 | 42,33 | 42,33 | 1,51% | 500,00 |
| 16.01.2024 | 41,16 | 41,70 | 41,16 | 41,70 | -0,43% | 31,00 |
| 15.01.2024 | 41,87 | 41,88 | 41,87 | 41,88 | 0,89% | 55,00 |
| 12.01.2024 | 41,51 | 41,51 | 41,51 | 41,51 | -2,60% | 29,00 |
| 09.01.2024 | 42,64 | 42,64 | 42,29 | 42,62 | -3,57% | 173,00 |
| 02.01.2024 | 43,55 | 44,20 | 43,55 | 44,20 | 1,14% | 17,00 |
| 28.12.2023 | 44,45 | 44,45 | 43,70 | 43,70 | -0,61% | 60,00 |
| 27.12.2023 | 44,58 | 44,58 | 43,97 | 43,97 | 3,58% | 101,00 |
| 22.12.2023 | 42,45 | 42,45 | 42,45 | 42,45 | -1,80% | 50,00 |
| 20.12.2023 | 43,23 | 43,23 | 43,23 | 43,23 | -2,35% | 15,00 |
| 15.12.2023 | 44,27 | 44,27 | 44,27 | 44,27 | 2,74% | 1,00 |
| 14.12.2023 | 42,62 | 43,09 | 42,62 | 43,09 | -1,03% | 85,00 |
| 13.12.2023 | 43,54 | 43,54 | 43,54 | 43,54 | 0,02% | 100,00 |
| 12.12.2023 | 43,00 | 43,53 | 43,00 | 43,53 | 2,42% | 88,00 |
| 11.12.2023 | 42,38 | 42,50 | 42,38 | 42,50 | 0,64% | 148,00 |
| 05.12.2023 | 42,23 | 42,23 | 42,23 | 42,23 | -0,75% | 50,00 |
| 01.12.2023 | 42,15 | 42,55 | 42,08 | 42,55 | 1,70% | 101,00 |
| 30.11.2023 | 41,84 | 41,84 | 41,84 | 41,84 | 0,31% | 27,00 |
| 29.11.2023 | 41,71 | 41,71 | 41,71 | 41,71 | -3,02% | 650,00 |
| 27.11.2023 | 43,01 | 43,01 | 43,01 | 43,01 | -0,26% | 250,00 |
| 22.11.2023 | 42,92 | 43,12 | 42,92 | 43,12 | 1,46% | 212,00 |
| 21.11.2023 | 42,28 | 42,50 | 42,28 | 42,50 | 2,98% | 150,00 |
| 17.11.2023 | 40,96 | 41,27 | 40,96 | 41,27 | -0,79% | 415,00 |
| 16.11.2023 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | 1,00 |
| 15.11.2023 | 42,62 | 42,67 | 42,20 | 42,20 | -0,09% | 25,00 |
| 14.11.2023 | 42,23 | 42,42 | 42,23 | 42,24 | 1,69% | 320,00 |
| 13.11.2023 | 41,54 | 41,54 | 41,54 | 41,54 | 1,59% | 200,00 |
| 09.11.2023 | 39,00 | 40,89 | 39,00 | 40,89 | 4,23% | 1.460,00 |
| 08.11.2023 | 39,23 | 39,23 | 39,23 | 39,23 | 1,76% | 1,00 |
| 07.11.2023 | 38,92 | 38,92 | 38,55 | 38,55 | -2,11% | 84,00 |
| 06.11.2023 | 39,38 | 39,38 | 39,38 | 39,38 | -1,40% | 100,00 |
| 03.11.2023 | 39,94 | 39,94 | 39,94 | 39,94 | 2,17% | 1.000,00 |
| 02.11.2023 | 39,09 | 39,09 | 39,09 | 39,09 | -0,18% | 1,00 |
| 01.11.2023 | 39,16 | 39,16 | 39,16 | 39,16 | 1,27% | 1,00 |
| 30.10.2023 | 38,67 | 38,67 | 38,67 | 38,67 | -0,03% | 52,00 |
| 27.10.2023 | 38,68 | 38,68 | 38,68 | 38,68 | -3,23% | 20,00 |
| 26.10.2023 | 39,37 | 39,97 | 39,37 | 39,97 | -1,24% | 87,00 |
| 24.10.2023 | 40,47 | 40,47 | 40,47 | 40,47 | -0,57% | 17,00 |
| 20.10.2023 | 40,70 | 40,70 | 40,70 | 40,70 | -1,79% | 21,00 |
| 17.10.2023 | 41,44 | 41,44 | 41,44 | 41,44 | 0,34% | 30,00 |
| 16.10.2023 | 41,20 | 41,30 | 41,20 | 41,30 | 3,12% | 41,00 |
| 09.10.2023 | 40,05 | 40,05 | 40,05 | 40,05 | 1,57% | 750,00 |
| 06.10.2023 | 39,43 | 39,43 | 39,43 | 39,43 | -1,92% | 250,00 |
| 05.10.2023 | 40,20 | 40,20 | 40,20 | 40,20 | -1,28% | 25,00 |
| 02.10.2023 | 40,72 | 40,72 | 40,72 | 40,72 | -0,29% | 98,00 |
| 29.09.2023 | 40,84 | 40,84 | 40,84 | 40,84 | 1,39% | 250,00 |
| 27.09.2023 | 40,28 | 40,28 | 40,28 | 40,28 | -0,44% | 13,00 |
| 26.09.2023 | 40,46 | 40,46 | 40,46 | 40,46 | 1,30% | 120,00 |
| 25.09.2023 | 39,94 | 39,94 | 39,94 | 39,94 | 3,66% | 65,00 |
| 21.09.2023 | 38,53 | 38,53 | 38,53 | 38,53 | -0,85% | 1,00 |
| 20.09.2023 | 38,86 | 38,86 | 38,86 | 38,86 | 0,54% | 50,00 |
| 19.09.2023 | 38,49 | 38,65 | 38,49 | 38,65 | 3,34% | 210,00 |
| 18.09.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | 20,00 |
| 15.09.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 3,60% | 1,00 |
| 14.09.2023 | 36,75 | 36,75 | 36,10 | 36,10 | -1,29% | 106,00 |
| 11.09.2023 | 36,57 | 36,57 | 36,57 | 36,57 | 1,61% | 1,00 |