44,400€
-0,45%
Echtzeit-Aktienkurs H. & R. Block Inc.
Bid:
Ask:
Aktienkurse zur H. & R. Block Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 45,10 | 45,10 | 44,40 | 44,50 | -0,22% | - |
| 02.05.2024 | 44,40 | 45,00 | 44,40 | 44,60 | 0,45% | - |
| 30.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | 75,00 |
| 29.04.2024 | 43,60 | 44,10 | 43,40 | 43,90 | 1,15% | - |
| 26.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 200,00 |
| 25.04.2024 | 44,60 | 44,70 | 43,50 | 43,60 | -2,90% | - |
| 24.04.2024 | 44,60 | 45,10 | 44,40 | 44,90 | 1,13% | - |
| 23.04.2024 | 44,50 | 44,50 | 44,10 | 44,40 | 1,37% | - |
| 22.04.2024 | 44,20 | 44,40 | 43,70 | 43,80 | 0,92% | - |
| 19.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | 35,00 |
| 18.04.2024 | 43,90 | 44,20 | 43,70 | 43,80 | -1,13% | - |
| 17.04.2024 | 44,40 | 44,70 | 44,10 | 44,30 | 0,68% | - |
| 16.04.2024 | 43,50 | 44,30 | 43,10 | 44,00 | 0,92% | - |
| 15.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,23% | 8,00 |
| 12.04.2024 | 44,00 | 44,20 | 43,30 | 43,50 | 0,23% | - |
| 11.04.2024 | 43,20 | 43,50 | 43,10 | 43,40 | -0,46% | - |
| 10.04.2024 | 43,30 | 43,80 | 42,80 | 43,60 | 1,16% | - |
| 09.04.2024 | 43,80 | 43,90 | 43,10 | 43,10 | -1,60% | - |
| 08.04.2024 | 44,00 | 44,00 | 43,80 | 43,80 | 3,30% | 123,00 |
| 05.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 04.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 03.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 02.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,25% | - |
| 28.03.2024 | 44,51 | 44,51 | 44,51 | 44,51 | 2,13% | - |
| 27.03.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,52% | - |
| 26.03.2024 | 43,81 | 43,81 | 43,81 | 43,81 | -2,21% | - |
| 25.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,63% | - |
| 22.03.2024 | 44,08 | 44,08 | 44,08 | 44,08 | 1,01% | - |
| 21.03.2024 | 43,64 | 43,64 | 43,64 | 43,64 | 1,25% | - |
| 20.03.2024 | 43,10 | 43,10 | 43,10 | 43,10 | 1,44% | - |
| 19.03.2024 | 42,49 | 42,49 | 42,49 | 42,49 | -0,23% | - |
| 18.03.2024 | 42,59 | 42,59 | 42,59 | 42,59 | 0,42% | - |
| 15.03.2024 | 42,41 | 42,41 | 42,41 | 42,41 | -1,90% | - |
| 14.03.2024 | 43,23 | 43,23 | 43,23 | 43,23 | -0,14% | - |
| 13.03.2024 | 43,29 | 43,29 | 43,29 | 43,29 | -0,14% | - |
| 12.03.2024 | 43,35 | 43,35 | 43,35 | 43,35 | -0,53% | - |
| 11.03.2024 | 43,58 | 43,58 | 43,58 | 43,58 | -0,34% | - |
| 08.03.2024 | 43,73 | 43,73 | 43,73 | 43,73 | -1,71% | - |
| 07.03.2024 | 44,49 | 44,49 | 44,49 | 44,49 | -1,20% | - |
| 06.03.2024 | 45,03 | 45,03 | 45,03 | 45,03 | -2,02% | - |
| 05.03.2024 | 45,96 | 45,96 | 45,96 | 45,96 | 5,20% | - |
| 04.03.2024 | 43,69 | 43,69 | 43,69 | 43,69 | -2,67% | - |
| 01.03.2024 | 44,89 | 44,89 | 44,89 | 44,89 | -1,28% | - |
| 29.02.2024 | 45,47 | 45,47 | 45,47 | 45,47 | -2,11% | - |
| 28.02.2024 | 46,45 | 46,45 | 46,45 | 46,45 | 3,71% | 200,00 |
| 27.02.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -0,16% | - |
| 26.02.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 2,44% | - |
| 23.02.2024 | 43,82 | 43,82 | 43,79 | 43,79 | 3,01% | 8,00 |
| 22.02.2024 | 42,51 | 42,51 | 42,51 | 42,51 | 0,71% | - |
| 21.02.2024 | 42,21 | 42,21 | 42,21 | 42,21 | -1,84% | - |
| 20.02.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,12% | - |
| 19.02.2024 | 43,05 | 43,05 | 43,05 | 43,05 | -1,58% | - |
| 16.02.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 0,25% | - |
| 15.02.2024 | 43,63 | 43,63 | 43,63 | 43,63 | 0,28% | - |
| 14.02.2024 | 43,51 | 43,51 | 43,51 | 43,51 | -0,25% | - |
| 13.02.2024 | 43,62 | 43,62 | 43,62 | 43,62 | 1,35% | - |
| 12.02.2024 | 43,04 | 43,04 | 43,04 | 43,04 | 2,53% | - |
| 09.02.2024 | 41,98 | 41,98 | 41,98 | 41,98 | -1,55% | - |
| 08.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -2,47% | - |
| 07.02.2024 | 43,72 | 43,72 | 43,72 | 43,72 | 0,99% | - |
| 06.02.2024 | 43,29 | 43,29 | 43,29 | 43,29 | 1,31% | - |
| 05.02.2024 | 42,73 | 42,73 | 42,73 | 42,73 | 0,80% | - |
| 02.02.2024 | 42,39 | 42,39 | 42,39 | 42,39 | -1,37% | - |
| 01.02.2024 | 42,98 | 42,98 | 42,98 | 42,98 | -0,60% | - |
| 31.01.2024 | 43,24 | 43,24 | 43,24 | 43,24 | -2,02% | - |
| 30.01.2024 | 44,13 | 44,13 | 44,13 | 44,13 | 1,31% | - |
| 29.01.2024 | 43,56 | 43,56 | 43,56 | 43,56 | -0,64% | - |
| 26.01.2024 | 43,29 | 43,84 | 43,29 | 43,84 | 0,67% | - |
| 25.01.2024 | 42,85 | 43,91 | 42,85 | 43,55 | 1,16% | 100,00 |
| 24.01.2024 | 43,62 | 43,62 | 43,05 | 43,05 | -1,71% | - |
| 23.01.2024 | 42,71 | 43,80 | 42,71 | 43,80 | 3,16% | - |
| 22.01.2024 | 42,46 | 42,46 | 42,46 | 42,46 | 1,19% | - |
| 19.01.2024 | 41,57 | 41,96 | 41,57 | 41,96 | 1,23% | - |
| 18.01.2024 | 41,45 | 41,45 | 41,45 | 41,45 | -0,05% | 8,00 |
| 17.01.2024 | 41,47 | 41,47 | 41,47 | 41,47 | 0,92% | - |
| 16.01.2024 | 41,09 | 41,09 | 41,09 | 41,09 | 0,07% | - |
| 15.01.2024 | 41,06 | 41,06 | 41,06 | 41,06 | -0,92% | - |
| 12.01.2024 | 42,08 | 42,08 | 41,44 | 41,44 | -0,50% | - |
| 11.01.2024 | 41,65 | 41,65 | 41,65 | 41,65 | -1,05% | - |
| 10.01.2024 | 42,09 | 42,09 | 42,09 | 42,09 | -1,24% | - |
| 09.01.2024 | 42,62 | 42,62 | 42,62 | 42,62 | 0,78% | - |
| 08.01.2024 | 42,29 | 42,29 | 42,29 | 42,29 | -2,11% | - |
| 05.01.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,82% | - |
| 04.01.2024 | 42,85 | 42,85 | 42,85 | 42,85 | -0,56% | - |
| 03.01.2024 | 44,25 | 44,25 | 43,09 | 43,09 | -0,78% | - |
| 02.01.2024 | 43,43 | 43,43 | 43,43 | 43,43 | -0,80% | - |
| 29.12.2023 | 43,78 | 43,78 | 43,78 | 43,78 | 0,30% | - |
| 28.12.2023 | 43,65 | 43,65 | 43,65 | 43,65 | -2,13% | - |
| 27.12.2023 | 44,60 | 44,60 | 44,60 | 44,60 | 4,82% | 100,00 |
| 22.12.2023 | 42,55 | 42,55 | 42,55 | 42,55 | 0,07% | - |
| 21.12.2023 | 42,52 | 42,52 | 42,52 | 42,52 | -0,47% | - |
| 20.12.2023 | 42,72 | 42,72 | 42,72 | 42,72 | 0,21% | - |
| 19.12.2023 | 42,63 | 42,63 | 42,63 | 42,63 | 0,97% | - |
| 18.12.2023 | 42,22 | 42,22 | 42,22 | 42,22 | -2,20% | - |
| 15.12.2023 | 43,17 | 43,17 | 43,17 | 43,17 | 1,41% | - |
| 14.12.2023 | 42,57 | 42,57 | 42,57 | 42,57 | -0,28% | - |
| 13.12.2023 | 42,69 | 42,69 | 42,69 | 42,69 | 0,54% | - |
| 12.12.2023 | 42,46 | 42,46 | 42,46 | 42,46 | 1,72% | - |
| 11.12.2023 | 41,74 | 41,74 | 41,74 | 41,74 | -0,62% | - |
| 08.12.2023 | 42,00 | 42,00 | 42,00 | 42,00 | 1,50% | - |