|
Geschatte realtime
Cboe BZX
15:35:26 04-11-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 53,72 USD | +1,09% |
|
+10,75% | +21,94% |
Beursnotering
NYSE
HRB 53,14 $
+1,70%
123 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| HRB | 53,14USD | +1,70% | 123 mln. $ | ||
CBOE
| HRB | 53,99USD | +1,58% | 111K $ | |
|
Berne S.E.
| HRB | 36,46CHF | -2,67% | 1,09K CHF | |
|
Tradegate
| HRB | 48,39EUR | +1,85% | 1,02K € | |
|
Deutsche Boerse AG
| HRB | 46,85EUR | +1,47% | 0 € | |
|
Börse Stuttgart
| HRB | 47,94EUR | +0,95% | 0 € | |
|
Boerse Muenchen
| HRB | 47,81EUR | +0,40% | 0 € | |
|
Xetra
| HRB | 47,70EUR | -0,79% | 0 € | |
| H1RB34 | 260,49BRL | -.--% | 260,49 R$ |
Vijfdaags koersverloop: H&R Block, Inc.
uitgestelde koers NYSE
| 29-10-2026 | 30-10-2026 | 02-11-2026 | 03-11-2026 | 04-11-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 49,68 | US$ 51,31 | US$ 52,25 | US$ 53,14 | US$ 53,14 |
| Volume | 1.733.738 | 2.902.602 | 1.734.409 | 2.313.384 | 2.313.384 |
| Variatie | +3,93% | +3,28% | +1,83% | +1,70% | +1,09% |
| Opening | US$ 48,22 | US$ 50,57 | US$ 50,99 | US$ 52,75 | US$ 52,75 |
| Hoger | US$ 49,71 | US$ 51,67 | US$ 52,83 | US$ 53,92 | US$ 53,92 |
| Lager | US$ 47,83 | US$ 50,41 | US$ 50,99 | US$ 52,02 | US$ 52,02 |
Prestaties
| 1 dag | +1,09% | ||
| 1 week | +10,75% | ||
| Lopende maand | +3,57% | ||
| 1 maand | +27,50% | ||
| 3 maanden | +17,59% | ||
| 6 maanden | +70,05% | ||
| Lopend jaar | +21,94% | ||
| 1 jaar | +7,51% | ||
| 3 jaar | +24,51% | ||
| 5 jaar | +119,68% | ||
| 10 jaar | +139,69% |
Volumes
marktenDagvolume
2.313.384
Geschat dagvolume
2.313.384
Gem. dagvolume (20 daags)
1.729.296
Dagvolumeratio
1,34
Gem. dagvolume (20 daags) USD
92.897.781,12
Recordvolume 1
47.106.330
Recordvolume 2
32.118.950
Recordvolume 3
30.730.560
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
6.550.351.095
Omzet (USD)
3.945.392.000
Aantal werknemers
4.600
Omzet / Werknemer (USD)
857.694
Vrij verhandelbaar
79,95%
Marktkap. free float (USD)
6.464.140.532
Dagvolume/totaal vrij verhandelbaar (%)
1,42%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
50,84
Voortschrijdend gemiddelde 20 dagen
47,4
Voortschrijdend gemiddelde 50 dagen
46,71
Voortschrijdend gemiddelde 100 dagen
44,74
Koersspreiding / (MMA5)
-5,37%
Koersspreiding / (MMA20)
-11,76%
Koersspreiding / (MMA50)
-13,05%
Koersspreiding / (MMA100)
-16,71%
STIM
RSI 9 dagen
72,01
RSI 14 dagen
67,76
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,09% | +10,75% | +7,51% | +24,51% | 6,55 mld. | |
| +2,00% | -8,94% | -7,74% | +27,15% | 10,21 mld. | |
| +3,63% | +4,84% | +35,34% | +162,70% | 6,1 mld. | |
| +5,08% | +5,87% | +6,77% | +9,09% | 4,3 mld. | |
| -5,36% | -2,11% | +1.156,76% | +3.523,38% | 3,08 mld. | |
| +3,01% | -24,55% | -48,62% | -38,10% | 2,55 mld. | |
| +2,82% | +6,51% | -45,21% | -50,26% | 2,45 mld. | |
| +3,15% | -2,80% | -20,81% | -4,28% | 1,86 mld. | |
| +2,50% | -3,76% | +187,77% | -12,95% | 1,93 mld. | |
| -0,61% | -5,64% | -2,06% | -43,62% | 626 mln. | |
| Gemiddelde | +1,34% | -2,20% | +126,97% | +359,76% | 3,97 mld. | |
| Gewogen gemiddelde per kap. | +1,75% | -0,84% | +97,35% | +303,30% |
Koersgeschiedenis: H&R Block, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Koerspieken en -dalen
| 1 week | 47,83 |  | 53,92 |
| 1 maand | 41,67 | | 53,92 |
| Lopend jaar | 28,16 | | 58,67 |
| 1 jaar | 28,16 | | 58,67 |
| 3 jaar | 28,16 | | 68,45 |
| 5 jaar | 21,08 | | 68,45 |
| 10 jaar | 11,29 | | 68,45 |
Maandschommelingen
Jaarschommelingen
| 2026 | +21,94% | ||
| 2025 | -17,52% | ||
| 2024 | +9,24% | ||
| 2023 | +32,48% | ||
| 2022 | +54,97% | ||
| 2021 | +48,55% | ||
| 2020 | -32,45% | ||
| 2019 | -7,45% | ||
| 2018 | -3,24% | ||
| 2017 | +14,05% | ||
| 2016 | -30,98% | ||
| 2015 | -1,10% | ||
| 2014 | +15,98% | ||
| 2013 | +56,38% | ||
| 2012 | +13,72% | ||
| 2011 | +37,11% | ||
| 2010 | -47,35% | ||
| 2009 | -0,44% | ||
| 2008 | +22,35% | ||
| 2007 | -19,40% | ||
| 2006 | -6,15% | ||
| 2005 | +0,20% | ||
| 2004 | -11,50% | ||
| 2003 | +37,74% | ||
| 2002 | -10,07% | ||
| 2001 | +116,07% | ||
| 2000 | -5,43% | ||
| 1999 | -2,78% | ||
| 1998 | +0,42% | ||
| 1997 | +54,53% | ||
| 1996 | -28,40% | ||
| 1995 | +9,09% | ||
| 1994 | -8,90% | ||
| 1993 | +2,52% | ||
| 1992 | +6,00% | ||
| 1991 | +73,41% | ||
| 1990 | +20,14% | ||
| 1989 | +26,87% | ||
| 1988 | -8,47% | ||
| 1987 | +37,78% | ||
| 1986 | +16,88% | ||
| 1985 | +73,03% | ||
| 1984 | -8,25% | ||
| 1983 | +16,17% | ||
| 1982 | +9,87% | ||
| 1981 | +29,91% | ||
| 1980 | +15,84% | ||
| 1979 | +6,88% | ||
| 1978 | +1,07% | ||
| 1977 | +0,54% | ||
| 1976 | +41,98% | ||
| 1975 | +50,57% | ||
| 1974 | +1,16% | ||
| 1973 | -35,34% | ||
| 1972 | -57,10% | ||
| 1971 | +22,05% | ||
| 1970 | +15,45% | ||
| 1969 | +3,77% |
Kies jouw editie
Alle financiële informatie op nationaal niveau
