43,700€
-0,46%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 43,90 | 44,20 | 43,30 | 43,50 | -0,91% | - |
| 17.04.2024 | 44,50 | 44,70 | 43,90 | 43,90 | -0,90% | - |
| 16.04.2024 | 43,50 | 44,30 | 43,10 | 44,30 | 1,84% | - |
| 15.04.2024 | 43,60 | 44,10 | 43,30 | 43,50 | 0,00% | 8,00 |
| 12.04.2024 | 43,90 | 44,30 | 43,10 | 43,50 | -0,46% | - |
| 11.04.2024 | 43,20 | 43,70 | 43,10 | 43,70 | 0,92% | - |
| 10.04.2024 | 43,10 | 43,70 | 42,80 | 43,30 | 0,00% | - |
| 09.04.2024 | 43,80 | 43,90 | 43,10 | 43,30 | -0,92% | - |
| 08.04.2024 | 43,20 | 44,00 | 43,20 | 43,70 | 0,92% | 123,00 |
| 05.04.2024 | 42,90 | 43,50 | 42,70 | 43,30 | 0,93% | - |
| 04.04.2024 | 43,10 | 43,70 | 42,70 | 42,90 | -0,46% | 9,00 |
| 03.04.2024 | 44,00 | 44,10 | 43,10 | 43,10 | -2,27% | - |
| 02.04.2024 | 45,00 | 45,20 | 43,50 | 44,10 | -3,20% | 4,00 |
| 28.03.2024 | 44,92 | 45,74 | 44,76 | 45,56 | 1,55% | - |
| 27.03.2024 | 43,89 | 44,92 | 43,86 | 44,87 | 2,31% | - |
| 26.03.2024 | 44,03 | 44,39 | 43,69 | 43,85 | -0,43% | - |
| 25.03.2024 | 44,99 | 45,14 | 44,02 | 44,04 | -2,11% | - |
| 22.03.2024 | 44,46 | 45,02 | 44,11 | 44,99 | 1,27% | - |
| 21.03.2024 | 44,05 | 44,75 | 43,90 | 44,43 | 0,92% | - |
| 20.03.2024 | 43,58 | 44,04 | 43,30 | 44,02 | 0,93% | - |
| 19.03.2024 | 42,97 | 43,87 | 42,93 | 43,62 | 1,63% | 21,00 |
| 18.03.2024 | 42,94 | 43,57 | 42,66 | 42,92 | 0,07% | 250,00 |
| 15.03.2024 | 42,84 | 43,36 | 42,54 | 42,89 | 0,12% | 5,00 |
| 14.03.2024 | 43,64 | 43,79 | 42,59 | 42,84 | -1,64% | 377,00 |
| 13.03.2024 | 43,71 | 44,03 | 43,38 | 43,55 | -0,56% | - |
| 12.03.2024 | 43,72 | 43,92 | 43,08 | 43,80 | 0,27% | 60,00 |
| 11.03.2024 | 44,00 | 44,17 | 43,29 | 43,68 | -0,91% | 65,00 |
| 08.03.2024 | 44,16 | 44,62 | 43,75 | 44,08 | -0,16% | 151,00 |
| 07.03.2024 | 44,95 | 45,24 | 43,94 | 44,15 | -1,93% | 1,00 |
| 06.03.2024 | 45,47 | 45,81 | 44,66 | 45,02 | -1,04% | - |
| 05.03.2024 | 46,42 | 46,94 | 45,39 | 45,49 | -2,28% | 18,00 |
| 04.03.2024 | 44,04 | 48,66 | 43,86 | 46,55 | 4,88% | 130,00 |
| 01.03.2024 | 45,35 | 45,38 | 44,34 | 44,39 | -2,20% | 10,00 |
| 29.02.2024 | 45,90 | 46,24 | 45,17 | 45,39 | -1,27% | 112,00 |
| 28.02.2024 | 46,28 | 46,42 | 45,64 | 45,97 | -0,61% | 436,00 |
| 27.02.2024 | 45,23 | 46,32 | 45,22 | 46,25 | 2,18% | 187,00 |
| 26.02.2024 | 45,33 | 45,80 | 44,84 | 45,27 | -0,23% | 71,00 |
| 23.02.2024 | 44,29 | 46,03 | 44,13 | 45,37 | 2,68% | 175,00 |
| 22.02.2024 | 42,83 | 44,29 | 42,61 | 44,19 | 3,39% | 99,00 |
| 21.02.2024 | 42,64 | 42,83 | 42,19 | 42,74 | 0,38% | - |
| 20.02.2024 | 43,10 | 43,25 | 42,51 | 42,58 | -1,47% | 1,00 |
| 19.02.2024 | 43,50 | 43,54 | 42,78 | 43,21 | -0,59% | 350,00 |
| 16.02.2024 | 44,13 | 44,54 | 43,06 | 43,47 | -1,62% | 13,00 |
| 15.02.2024 | 44,13 | 44,69 | 43,93 | 44,18 | 0,26% | - |
| 14.02.2024 | 43,86 | 44,28 | 43,40 | 44,07 | 0,18% | 24,00 |
| 13.02.2024 | 44,07 | 44,34 | 43,19 | 43,99 | -0,27% | 57,00 |
| 12.02.2024 | 43,47 | 44,20 | 43,34 | 44,11 | 1,39% | 57,00 |
| 09.02.2024 | 42,39 | 43,74 | 42,31 | 43,50 | 2,52% | - |
| 08.02.2024 | 43,10 | 43,68 | 41,56 | 42,43 | -1,43% | 35,00 |
| 07.02.2024 | 44,02 | 44,03 | 39,32 | 43,05 | -2,23% | 385,00 |
| 06.02.2024 | 43,68 | 44,17 | 43,10 | 44,03 | 0,80% | - |
| 05.02.2024 | 43,11 | 43,79 | 42,73 | 43,68 | 1,16% | - |
| 02.02.2024 | 42,67 | 43,32 | 42,56 | 43,18 | 1,21% | - |
| 01.02.2024 | 43,40 | 43,48 | 42,34 | 42,66 | -1,67% | - |
| 31.01.2024 | 43,81 | 43,91 | 42,97 | 43,39 | -0,82% | - |
| 30.01.2024 | 44,53 | 44,53 | 43,74 | 43,75 | -1,84% | 10,00 |
| 29.01.2024 | 43,98 | 44,57 | 43,87 | 44,57 | 1,30% | 10,00 |
| 26.01.2024 | 43,69 | 44,69 | 43,57 | 44,00 | 0,42% | - |
| 25.01.2024 | 43,39 | 44,03 | 43,20 | 43,81 | 1,24% | 92,00 |
| 24.01.2024 | 44,02 | 44,13 | 43,10 | 43,28 | -1,65% | 40,00 |
| 23.01.2024 | 43,12 | 44,00 | 43,05 | 44,00 | 1,78% | 23,00 |
| 22.01.2024 | 42,86 | 43,26 | 42,67 | 43,23 | 0,85% | 35,00 |
| 19.01.2024 | 41,91 | 42,87 | 41,91 | 42,87 | 2,18% | 500,00 |
| 18.01.2024 | 41,78 | 42,20 | 41,53 | 41,95 | 0,01% | - |
| 17.01.2024 | 41,90 | 42,43 | 41,67 | 41,95 | -0,10% | - |
| 16.01.2024 | 41,47 | 42,07 | 41,16 | 41,99 | 1,24% | 31,00 |
| 15.01.2024 | 41,46 | 41,88 | 41,38 | 41,47 | -0,02% | 55,00 |
| 12.01.2024 | 42,54 | 42,69 | 40,96 | 41,48 | -2,53% | 29,00 |
| 11.01.2024 | 42,09 | 42,61 | 41,71 | 42,56 | 0,95% | - |
| 10.01.2024 | 42,49 | 42,66 | 41,99 | 42,16 | -0,85% | - |
| 09.01.2024 | 43,06 | 43,09 | 41,83 | 42,52 | -1,51% | 173,00 |
| 08.01.2024 | 42,56 | 43,22 | 42,49 | 43,17 | 1,21% | - |
| 05.01.2024 | 43,64 | 43,72 | 42,57 | 42,65 | -2,19% | - |
| 04.01.2024 | 43,30 | 43,80 | 43,21 | 43,61 | 0,67% | - |
| 03.01.2024 | 44,67 | 44,97 | 43,25 | 43,32 | -3,12% | - |
| 02.01.2024 | 43,87 | 44,87 | 43,55 | 44,71 | 1,04% | 17,00 |
| 29.12.2023 | 44,23 | 44,31 | 44,02 | 44,25 | 0,01% | - |
| 28.12.2023 | 44,03 | 44,45 | 43,67 | 44,25 | 0,43% | 60,00 |
| 27.12.2023 | 44,19 | 44,58 | 43,80 | 44,06 | 0,99% | 101,00 |
| 22.12.2023 | 42,92 | 43,79 | 42,45 | 43,63 | 1,49% | 50,00 |
| 21.12.2023 | 42,96 | 43,06 | 42,37 | 42,99 | 0,19% | - |
| 20.12.2023 | 43,13 | 43,37 | 42,45 | 42,91 | -0,41% | 15,00 |
| 19.12.2023 | 43,06 | 43,35 | 42,26 | 43,08 | 0,00% | - |
| 18.12.2023 | 42,68 | 43,14 | 42,05 | 43,08 | 0,91% | - |
| 15.12.2023 | 43,62 | 44,27 | 42,26 | 42,69 | -2,01% | 1,00 |
| 14.12.2023 | 43,00 | 43,67 | 42,62 | 43,57 | 1,44% | 85,00 |
| 13.12.2023 | 43,11 | 43,54 | 42,68 | 42,95 | -0,21% | 100,00 |
| 12.12.2023 | 42,74 | 43,69 | 42,45 | 43,04 | 0,14% | 88,00 |
| 11.12.2023 | 42,14 | 43,05 | 42,00 | 42,98 | 1,73% | 148,00 |
| 08.12.2023 | 42,43 | 42,75 | 42,14 | 42,25 | -0,19% | - |
| 07.12.2023 | 41,81 | 42,34 | 41,66 | 42,33 | 1,04% | - |
| 06.12.2023 | 42,17 | 42,34 | 41,54 | 41,89 | -0,62% | - |
| 05.12.2023 | 42,73 | 43,12 | 42,13 | 42,15 | -1,60% | 50,00 |
| 04.12.2023 | 42,20 | 43,32 | 42,09 | 42,84 | 0,72% | - |
| 01.12.2023 | 41,68 | 42,68 | 41,68 | 42,53 | 1,95% | 101,00 |
| 30.11.2023 | 41,62 | 42,28 | 41,60 | 41,72 | 0,62% | 27,00 |
| 29.11.2023 | 41,72 | 42,06 | 41,37 | 41,46 | -0,65% | 650,00 |
| 28.11.2023 | 42,58 | 42,61 | 41,20 | 41,73 | -1,98% | - |
| 27.11.2023 | 42,96 | 43,27 | 42,54 | 42,58 | -1,22% | 250,00 |
| 24.11.2023 | 42,90 | 43,13 | 42,73 | 43,10 | 0,38% | - |