45,485€
4,71%
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 | 44,92 | 45,57 | 44,77 | 45,47 | 1,09% | - |
27.03.2024 | 43,89 | 44,98 | 43,86 | 44,98 | 1,15% | - |
26.03.2024 | 44,03 | 44,52 | 43,69 | 44,47 | -0,29% | - |
25.03.2024 | 44,99 | 45,14 | 44,05 | 44,60 | -0,82% | - |
22.03.2024 | 44,46 | 45,32 | 44,13 | 44,97 | 1,48% | - |
21.03.2024 | 44,05 | 44,75 | 43,90 | 44,31 | 1,40% | - |
20.03.2024 | 43,58 | 44,04 | 43,30 | 43,70 | -0,15% | - |
19.03.2024 | 42,97 | 43,90 | 42,93 | 43,77 | 1,90% | - |
18.03.2024 | 42,97 | 43,56 | 42,65 | 42,95 | 0,13% | - |
15.03.2024 | 42,84 | 43,36 | 42,55 | 42,90 | -0,64% | - |
14.03.2024 | 43,64 | 43,77 | 42,59 | 43,17 | -0,50% | - |
13.03.2024 | 43,71 | 44,03 | 43,30 | 43,39 | 0,14% | - |
12.03.2024 | 43,72 | 43,90 | 43,08 | 43,33 | -1,06% | - |
11.03.2024 | 44,00 | 44,16 | 43,31 | 43,79 | -0,60% | - |
08.03.2024 | 44,16 | 44,63 | 44,05 | 44,06 | -0,25% | - |
07.03.2024 | 44,95 | 45,23 | 43,94 | 44,17 | -1,88% | - |
06.03.2024 | 45,47 | 45,81 | 44,66 | 45,01 | -1,07% | - |
05.03.2024 | 46,42 | 46,68 | 45,38 | 45,50 | -2,20% | - |
04.03.2024 | 44,04 | 48,67 | 43,86 | 46,52 | 4,70% | - |
01.03.2024 | 45,35 | 45,38 | 44,34 | 44,43 | -1,83% | - |
29.02.2024 | 45,90 | 46,24 | 45,19 | 45,26 | -1,44% | - |
28.02.2024 | 46,28 | 46,43 | 45,64 | 45,92 | -0,75% | - |
27.02.2024 | 45,23 | 46,30 | 45,22 | 46,27 | 2,15% | - |
26.02.2024 | 45,33 | 45,56 | 44,85 | 45,29 | -0,23% | - |
23.02.2024 | 44,29 | 46,03 | 44,17 | 45,40 | 2,63% | - |
22.02.2024 | 42,83 | 44,27 | 42,61 | 44,23 | 3,39% | - |
21.02.2024 | 42,64 | 42,84 | 42,21 | 42,78 | 0,27% | - |
20.02.2024 | 43,10 | 43,22 | 42,51 | 42,67 | -1,17% | - |
19.02.2024 | 43,50 | 43,54 | 43,17 | 43,17 | -0,75% | - |
16.02.2024 | 44,13 | 44,47 | 43,10 | 43,50 | -1,45% | - |
15.02.2024 | 44,13 | 44,68 | 43,96 | 44,14 | 0,12% | - |
14.02.2024 | 43,86 | 44,28 | 43,43 | 44,08 | 0,39% | - |
13.02.2024 | 44,07 | 44,32 | 43,22 | 43,91 | -0,41% | - |
12.02.2024 | 43,47 | 44,18 | 43,36 | 44,09 | 1,31% | - |
09.02.2024 | 42,39 | 43,72 | 42,33 | 43,52 | 2,56% | - |
08.02.2024 | 43,10 | 43,77 | 41,56 | 42,44 | -1,59% | - |
07.02.2024 | 44,02 | 44,02 | 39,25 | 43,12 | -2,06% | - |
06.02.2024 | 43,68 | 44,17 | 43,12 | 44,03 | 0,67% | - |
05.02.2024 | 43,11 | 43,79 | 42,75 | 43,73 | 1,29% | - |
02.02.2024 | 42,67 | 43,32 | 42,56 | 43,18 | 0,48% | - |
01.02.2024 | 43,40 | 43,48 | 42,34 | 42,97 | -0,90% | - |
31.01.2024 | 43,81 | 43,90 | 42,97 | 43,36 | -0,81% | - |
30.01.2024 | 44,53 | 44,53 | 43,72 | 43,72 | -1,87% | - |
29.01.2024 | 43,98 | 44,55 | 43,88 | 44,55 | 1,20% | - |
26.01.2024 | 43,69 | 44,68 | 43,57 | 44,02 | 0,47% | - |
25.01.2024 | 43,39 | 44,03 | 43,21 | 43,82 | 1,25% | - |
24.01.2024 | 44,02 | 44,17 | 43,10 | 43,28 | -1,69% | - |
23.01.2024 | 43,12 | 44,02 | 43,05 | 44,02 | 1,79% | - |
22.01.2024 | 42,86 | 43,25 | 42,69 | 43,25 | 0,90% | - |
19.01.2024 | 41,91 | 42,86 | 41,91 | 42,86 | 2,10% | - |
18.01.2024 | 41,78 | 42,20 | 41,55 | 41,98 | 0,24% | - |
17.01.2024 | 41,90 | 42,43 | 41,70 | 41,88 | -0,31% | - |
16.01.2024 | 41,48 | 42,05 | 41,40 | 42,01 | 1,30% | - |
15.01.2024 | 41,46 | 41,52 | 41,38 | 41,47 | -0,07% | - |
12.01.2024 | 42,54 | 42,69 | 41,00 | 41,50 | -2,52% | - |
11.01.2024 | 42,09 | 42,60 | 41,73 | 42,58 | 1,14% | - |
10.01.2024 | 42,49 | 42,66 | 41,98 | 42,10 | -0,99% | - |
09.01.2024 | 43,06 | 43,09 | 41,84 | 42,52 | -1,43% | - |
08.01.2024 | 42,56 | 43,22 | 42,49 | 43,13 | 0,97% | - |
05.01.2024 | 43,64 | 43,72 | 42,58 | 42,72 | -1,97% | - |
04.01.2024 | 43,30 | 43,79 | 43,21 | 43,58 | 0,67% | - |
03.01.2024 | 44,67 | 44,97 | 43,27 | 43,29 | -3,33% | - |
02.01.2024 | 43,88 | 44,86 | 43,84 | 44,78 | 1,21% | - |
29.12.2023 | 44,23 | 44,31 | 44,02 | 44,24 | -0,06% | - |
28.12.2023 | 44,03 | 44,28 | 43,68 | 44,27 | 0,48% | - |
27.12.2023 | 44,19 | 44,19 | 43,81 | 44,06 | 0,99% | 11,00 |
22.12.2023 | 42,92 | 43,77 | 42,77 | 43,63 | 1,47% | - |
21.12.2023 | 42,96 | 43,06 | 42,37 | 43,00 | 0,22% | - |
20.12.2023 | 43,13 | 43,37 | 42,46 | 42,90 | -0,44% | - |
19.12.2023 | 43,06 | 43,35 | 42,26 | 43,09 | 0,40% | - |
18.12.2023 | 42,68 | 43,14 | 42,08 | 42,92 | 0,63% | - |
15.12.2023 | 43,63 | 43,88 | 42,26 | 42,65 | -2,13% | - |
14.12.2023 | 43,00 | 43,67 | 42,63 | 43,58 | 1,47% | - |
13.12.2023 | 43,11 | 43,34 | 42,68 | 42,95 | -0,20% | - |
12.12.2023 | 42,74 | 43,68 | 42,45 | 43,04 | 0,19% | - |
11.12.2023 | 42,14 | 43,05 | 42,00 | 42,96 | 1,74% | - |
08.12.2023 | 42,43 | 42,73 | 42,14 | 42,22 | 1,96% | - |
07.12.2023 | 41,81 | 42,37 | 41,41 | 41,41 | -1,08% | - |
06.12.2023 | 42,17 | 42,34 | 41,55 | 41,86 | -0,64% | - |
05.12.2023 | 42,73 | 43,11 | 42,13 | 42,13 | -1,65% | - |
04.12.2023 | 42,20 | 43,33 | 42,11 | 42,84 | 0,80% | - |
01.12.2023 | 41,68 | 42,68 | 41,68 | 42,50 | 1,78% | - |
30.11.2023 | 41,62 | 42,26 | 41,60 | 41,75 | 0,68% | 85,00 |
29.11.2023 | 41,72 | 42,05 | 41,37 | 41,47 | -0,56% | - |
28.11.2023 | 42,58 | 42,61 | 41,20 | 41,71 | -1,92% | - |
27.11.2023 | 42,96 | 43,25 | 42,52 | 42,52 | -1,28% | - |
24.11.2023 | 42,90 | 43,10 | 42,59 | 43,07 | 0,34% | - |
23.11.2023 | 42,88 | 43,01 | 42,84 | 42,93 | -0,10% | - |
22.11.2023 | 42,47 | 43,19 | 42,44 | 42,97 | 1,60% | - |
21.11.2023 | 41,91 | 42,92 | 41,58 | 42,30 | 0,65% | - |
20.11.2023 | 41,70 | 42,30 | 41,05 | 42,02 | 0,54% | 200,00 |
17.11.2023 | 41,24 | 42,08 | 41,16 | 41,80 | 1,36% | - |
16.11.2023 | 42,06 | 42,34 | 40,96 | 41,24 | -1,87% | - |
15.11.2023 | 42,20 | 42,52 | 41,82 | 42,02 | -0,04% | - |
14.11.2023 | 42,22 | 42,61 | 41,95 | 42,04 | 0,35% | - |
13.11.2023 | 41,96 | 42,43 | 41,39 | 41,89 | -0,49% | - |
10.11.2023 | 40,86 | 42,19 | 40,49 | 42,10 | 3,16% | - |
09.11.2023 | 39,01 | 41,17 | 38,73 | 40,81 | 4,59% | - |
08.11.2023 | 38,73 | 39,02 | 36,64 | 39,02 | 0,63% | - |
07.11.2023 | 38,90 | 39,30 | 38,46 | 38,77 | -0,50% | - |