45,530€
1,49%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 45,08 | 45,74 | 44,77 | 45,59 | 1,63% | - |
27.03.2024 | 43,88 | 45,17 | 43,84 | 44,86 | 2,35% | - |
26.03.2024 | 44,06 | 44,39 | 43,77 | 43,83 | -0,90% | - |
25.03.2024 | 44,66 | 45,14 | 44,02 | 44,23 | -1,67% | - |
22.03.2024 | 44,40 | 45,07 | 44,11 | 44,98 | 1,24% | - |
21.03.2024 | 44,24 | 44,76 | 43,90 | 44,43 | 0,95% | - |
20.03.2024 | 43,42 | 44,05 | 43,30 | 44,01 | 0,85% | - |
19.03.2024 | 42,61 | 43,87 | 42,61 | 43,64 | 1,70% | - |
18.03.2024 | 42,91 | 43,57 | 42,66 | 42,91 | 0,16% | - |
15.03.2024 | 42,85 | 43,36 | 42,54 | 42,84 | -0,09% | - |
14.03.2024 | 43,31 | 43,78 | 42,59 | 42,88 | -1,54% | - |
13.03.2024 | 43,43 | 44,04 | 43,38 | 43,55 | -0,59% | - |
12.03.2024 | 43,90 | 43,92 | 43,07 | 43,81 | 0,05% | - |
11.03.2024 | 44,05 | 44,17 | 43,29 | 43,79 | -0,66% | - |
08.03.2024 | 44,16 | 44,62 | 43,85 | 44,08 | -0,14% | - |
07.03.2024 | 45,30 | 45,30 | 43,94 | 44,14 | -2,02% | - |
06.03.2024 | 45,60 | 45,81 | 44,66 | 45,05 | -1,10% | - |
05.03.2024 | 46,51 | 46,68 | 45,38 | 45,55 | -2,09% | - |
04.03.2024 | 44,41 | 48,66 | 43,86 | 46,52 | 4,80% | - |
01.03.2024 | 45,23 | 45,38 | 44,34 | 44,39 | -2,22% | - |
29.02.2024 | 45,93 | 46,24 | 45,11 | 45,40 | -1,28% | - |
28.02.2024 | 46,25 | 46,42 | 45,64 | 45,99 | -0,61% | - |
27.02.2024 | 45,27 | 46,33 | 45,22 | 46,27 | 2,21% | - |
26.02.2024 | 45,33 | 45,81 | 44,84 | 45,27 | 0,12% | - |
23.02.2024 | 44,25 | 46,03 | 44,17 | 45,22 | 2,44% | 118,00 |
22.02.2024 | 42,51 | 44,31 | 42,51 | 44,14 | 3,32% | 1.000,00 |
21.02.2024 | 42,66 | 42,83 | 42,19 | 42,72 | 0,40% | - |
20.02.2024 | 43,17 | 43,24 | 42,51 | 42,55 | -1,44% | - |
19.02.2024 | 43,49 | 43,54 | 43,17 | 43,17 | -0,64% | - |
16.02.2024 | 44,14 | 44,55 | 43,06 | 43,45 | -1,65% | - |
15.02.2024 | 44,10 | 44,70 | 43,93 | 44,18 | 0,30% | - |
14.02.2024 | 43,90 | 44,28 | 43,40 | 44,05 | 0,16% | - |
13.02.2024 | 44,08 | 44,34 | 43,19 | 43,98 | -0,34% | - |
12.02.2024 | 43,41 | 44,20 | 43,27 | 44,13 | 1,88% | - |
09.02.2024 | 42,13 | 43,74 | 42,13 | 43,32 | 2,09% | - |
08.02.2024 | 43,11 | 43,66 | 41,56 | 42,43 | 0,52% | - |
07.02.2024 | 43,79 | 44,22 | 39,32 | 42,21 | -3,61% | - |
06.02.2024 | 43,75 | 44,17 | 43,10 | 43,79 | 0,23% | - |
05.02.2024 | 43,40 | 43,79 | 42,73 | 43,69 | 1,18% | - |
02.02.2024 | 42,66 | 43,32 | 42,56 | 43,18 | 1,24% | - |
01.02.2024 | 43,30 | 43,48 | 42,34 | 42,65 | -1,68% | - |
31.01.2024 | 43,79 | 43,91 | 42,97 | 43,38 | -0,87% | - |
30.01.2024 | 44,27 | 44,54 | 43,68 | 43,76 | -1,82% | - |
29.01.2024 | 43,68 | 44,58 | 43,68 | 44,57 | 1,25% | - |
26.01.2024 | 43,78 | 44,69 | 43,57 | 44,02 | 0,57% | - |
25.01.2024 | 43,60 | 44,03 | 43,20 | 43,77 | 1,18% | - |
24.01.2024 | 43,98 | 44,13 | 43,10 | 43,26 | -1,64% | - |
23.01.2024 | 43,33 | 44,03 | 43,05 | 43,98 | 1,73% | - |
22.01.2024 | 42,85 | 43,33 | 42,67 | 43,23 | 0,84% | - |
19.01.2024 | 41,95 | 42,90 | 41,90 | 42,87 | 2,19% | - |
18.01.2024 | 41,88 | 42,20 | 41,49 | 41,95 | -0,05% | - |
17.01.2024 | 41,98 | 42,43 | 41,67 | 41,97 | 0,02% | - |
16.01.2024 | 41,47 | 42,07 | 41,39 | 41,96 | 1,18% | - |
15.01.2024 | 41,50 | 41,67 | 41,38 | 41,47 | -0,10% | - |
12.01.2024 | 42,55 | 42,80 | 40,96 | 41,51 | -2,51% | - |
11.01.2024 | 42,05 | 42,62 | 41,71 | 42,58 | 1,04% | - |
10.01.2024 | 42,52 | 42,65 | 41,99 | 42,14 | -0,92% | - |
09.01.2024 | 42,92 | 43,13 | 41,83 | 42,53 | -1,53% | 70,00 |
08.01.2024 | 42,80 | 43,23 | 42,49 | 43,19 | 1,31% | - |
05.01.2024 | 43,59 | 43,72 | 42,57 | 42,63 | -2,22% | - |
04.01.2024 | 43,28 | 43,80 | 43,21 | 43,60 | 0,62% | - |
03.01.2024 | 44,79 | 44,97 | 43,25 | 43,33 | -3,24% | - |
02.01.2024 | 44,26 | 44,87 | 43,80 | 44,78 | 1,19% | - |
29.12.2023 | 44,24 | 44,32 | 44,02 | 44,26 | 0,02% | - |
28.12.2023 | 43,95 | 44,28 | 43,67 | 44,25 | 0,42% | - |
27.12.2023 | 43,60 | 44,26 | 43,60 | 44,06 | 1,01% | 49,00 |
22.12.2023 | 42,99 | 43,79 | 42,46 | 43,62 | 1,47% | - |
21.12.2023 | 42,84 | 43,06 | 42,37 | 42,99 | 0,14% | - |
20.12.2023 | 43,06 | 43,38 | 42,45 | 42,93 | -0,37% | - |
19.12.2023 | 43,08 | 43,35 | 42,25 | 43,09 | 0,05% | - |
18.12.2023 | 42,75 | 43,14 | 42,06 | 43,07 | 0,87% | - |
15.12.2023 | 43,27 | 43,88 | 42,26 | 42,70 | -2,02% | - |
14.12.2023 | 42,98 | 43,67 | 42,62 | 43,58 | 1,49% | 100,00 |
13.12.2023 | 43,06 | 43,34 | 42,69 | 42,94 | -0,26% | - |
12.12.2023 | 42,93 | 43,70 | 42,28 | 43,05 | 0,16% | 16,00 |
11.12.2023 | 42,11 | 43,05 | 41,96 | 42,98 | 1,56% | 33,00 |
08.12.2023 | 42,39 | 42,76 | 42,14 | 42,32 | -0,02% | - |
07.12.2023 | 41,84 | 42,38 | 41,66 | 42,33 | 1,00% | - |
06.12.2023 | 42,11 | 42,34 | 41,54 | 41,91 | -0,64% | 70,00 |
05.12.2023 | 42,46 | 43,12 | 42,12 | 42,18 | -1,52% | - |
04.12.2023 | 42,86 | 43,32 | 42,09 | 42,83 | 0,59% | - |
01.12.2023 | 41,99 | 42,68 | 41,68 | 42,58 | 2,09% | - |
30.11.2023 | 41,76 | 42,28 | 41,21 | 41,71 | 0,58% | - |
29.11.2023 | 41,66 | 42,02 | 41,36 | 41,47 | -0,55% | - |
28.11.2023 | 42,81 | 42,81 | 41,20 | 41,70 | -2,02% | - |
27.11.2023 | 43,09 | 43,27 | 42,50 | 42,56 | -1,23% | - |
24.11.2023 | 42,93 | 43,13 | 42,73 | 43,09 | 0,37% | - |
23.11.2023 | 43,17 | 43,17 | 42,83 | 42,93 | -0,12% | - |
22.11.2023 | 42,42 | 43,20 | 42,34 | 42,98 | 1,68% | - |
21.11.2023 | 41,81 | 42,86 | 41,58 | 42,27 | 0,69% | - |
20.11.2023 | 41,78 | 42,18 | 41,19 | 41,98 | 0,01% | - |
17.11.2023 | 41,00 | 42,07 | 40,99 | 41,98 | 1,86% | - |
16.11.2023 | 42,00 | 42,34 | 41,08 | 41,21 | -1,95% | - |
15.11.2023 | 42,03 | 42,68 | 41,89 | 42,03 | -0,07% | - |
14.11.2023 | 42,23 | 42,57 | 41,99 | 42,06 | -0,28% | - |
13.11.2023 | 41,64 | 42,36 | 41,54 | 42,18 | 0,12% | - |
10.11.2023 | 40,78 | 42,20 | 40,43 | 42,13 | 3,29% | 75,00 |
09.11.2023 | 38,96 | 41,06 | 38,73 | 40,79 | 4,70% | - |
08.11.2023 | 38,69 | 39,24 | 36,77 | 38,96 | 0,52% | - |
07.11.2023 | 39,18 | 39,18 | 38,01 | 38,76 | -0,41% | 40,00 |