|
Beurs gesloten -
NYSE
22:00:03 14-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 46,02 USD | +5,00% |
|
+6,63% | +5,60% |
Beursnotering
NYSE
HRB 46,02 $
+5,00%
83,21 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| HRB | 46,02USD | +5,00% | 83,21 mln. $ | ||
CBOE
| HRB | 46,05USD | +5,14% | 5,2 mln. $ | |
|
Berne S.E.
| HRB | 36,46CHF | -2,67% | 1,09K CHF | |
|
Tradegate
| HRB | 41,54EUR | +0,68% | 207,7 € | |
|
Deutsche Boerse AG
| HRB | 40,59EUR | +4,80% | 0 € | |
|
Börse Stuttgart
| HRB | 41,00EUR | -0,29% | 0 € | |
|
Boerse Muenchen
| HRB | 41,12EUR | 0,00% | 0 € | |
|
Xetra
| HRB | 41,02EUR | +0,22% | 0 € | |
| H1RB34 | 260,49BRL | -6,69% | 15,63K R$ |
Vijfdaags koersverloop: H&R Block, Inc.
uitgestelde koers NYSE
| 08-10-2026 | 09-10-2026 | 12-10-2026 | 13-10-2026 | 14-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 44,59 | US$ 44,05 | US$ 44,32 | US$ 43,83 | US$ 46,02 |
| Volume | 1.850.813 | 1.494.698 | 1.237.868 | 2.337.942 | 1.808.165 |
| Variatie | +3,31% | -1,21% | +0,61% | -1,11% | +5,00% |
| Opening | US$ 43,28 | US$ 44,66 | US$ 44,21 | US$ 45,00 | US$ 43,98 |
| Hoger | US$ 44,72 | US$ 45,10 | US$ 44,89 | US$ 45,39 | US$ 46,11 |
| Lager | US$ 43,13 | US$ 43,96 | US$ 44,21 | US$ 42,96 | US$ 43,98 |
Prestaties
| 1 dag | +5,00% | ||
| 1 week | +6,63% | ||
| Lopende maand | +12,66% | ||
| 1 maand | +0,61% | ||
| 3 maanden | +12,41% | ||
| 6 maanden | +50,79% | ||
| Lopend jaar | +5,60% | ||
| 1 jaar | -10,92% | ||
| 3 jaar | +7,42% | ||
| 5 jaar | +85,94% | ||
| 10 jaar | +99,48% |
Volumes
marktenDagvolume
1.808.165
Geschat dagvolume
1.808.165
Gem. dagvolume (20 daags)
1.951.439
Dagvolumeratio
0,93
Gem. dagvolume (20 daags) USD
89.805.222,78
Recordvolume 1
47.106.330
Recordvolume 2
32.118.950
Recordvolume 3
30.730.560
Gemiddelde kapitaalrotatie
0,02
Gemiddelde rotatie free float
0,02
Basisgegevens
Marktkapitalisatie (USD)
5.672.697.730
Omzet (USD)
3.945.392.000
Aantal werknemers
4.600
Omzet / Werknemer (USD)
857.694
Vrij verhandelbaar
79,95%
Marktkap. free float (USD)
5.598.038.149
Dagvolume/totaal vrij verhandelbaar (%)
1,58%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
44,56
Voortschrijdend gemiddelde 20 dagen
42,96
Voortschrijdend gemiddelde 50 dagen
46,96
Voortschrijdend gemiddelde 100 dagen
43,15
Koersspreiding / (MMA5)
-3,17%
Koersspreiding / (MMA20)
-6,65%
Koersspreiding / (MMA50)
+2,05%
Koersspreiding / (MMA100)
-6,23%
STIM
RSI 9 dagen
52,55
RSI 14 dagen
48,22
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +5,00% | +6,63% | -10,92% | +7,42% | 5,67 mld. | |
| +2,07% | +3,36% | -3,12% | +47,55% | 10,83 mld. | |
| -1,84% | -1,81% | +15,15% | +148,13% | 5,26 mld. | |
| +0,73% | -1,11% | -14,47% | -3,77% | 3,88 mld. | |
| +0,35% | +2,35% | -30,47% | -15,57% | 3,33 mld. | |
| -1,36% | +12,40% | +1.218,18% | +3.666,23% | 3,07 mld. | |
| -2,98% | +0,53% | -49,97% | -53,72% | 2,15 mld. | |
| -0,86% | -1,28% | -29,16% | +2,58% | 1,9 mld. | |
| -2,38% | +0,22% | +186,86% | -3,66% | 1,85 mld. | |
| -0,27% | -0,14% | +1,51% | -35,06% | 637 mln. | |
| Gemiddelde | -0,15% | +1,04% | +128,36% | +376,01% | 3,86 mld. | |
| Gewogen gemiddelde per kap. | +0,73% | +1,91% | +97,13% | +320,89% |
Koersgeschiedenis: H&R Block, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
85.QYDQ0X4iNirxZxiu_2Vts08tlzRkjCcaeGZ9279updY.BN-V5z1nT13IOHGcxiIyhD4V3m4Hy3ZiDxFJne4gnLIF-ee5ElVTSZwRfw
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:03 | 46,02 | 298.591 | 1.329.942 |
| 21:59:59 | 46,01 | 100 | 1.031.351 |
| 21:59:59 | 46,01 | 100 | 1.031.251 |
| 21:59:59 | 46,02 | 200 | 1.031.151 |
| 21:59:58 | 46,02 | 100 | 1.030.951 |
| 21:59:58 | 46,02 | 387 | 1.030.851 |
| 21:59:58 | 46,02 | 100 | 1.030.464 |
| 21:59:58 | 46,01 | 100 | 1.030.364 |
| 21:59:58 | 46,01 | 100 | 1.030.264 |
| 21:59:58 | 46,01 | 100 | 1.030.164 |
Koerspieken en -dalen
| 1 week | 42,96 |  | 46,11 |
| 1 maand | 39,5 | | 46,11 |
| 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 | +5,60% | ||
| 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
