|
Beurs gesloten -
NYSE
21:00:02 28-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 47,80 USD | -0,38% |
|
-0,06% | +9,68% |
Beursnotering
NYSE
HRB 47,80 $
-0,38%
66,71 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| HRB | 47,80USD | -0,38% | 66,71 mln. $ | ||
CBOE
| HRB | 47,80USD | -0,33% | 2,88 mln. $ | |
|
Boerse Muenchen
| HRB | 43,07EUR | +0,33% | 9,48K € | |
|
Tradegate
| HRB | 42,83EUR | -0,56% | 2,14K € | |
|
Berne S.E.
| HRB | 36,46CHF | -2,67% | 1,09K CHF | |
|
Deutsche Boerse AG
| HRB | 42,75EUR | -3,69% | 0 € | |
|
Börse Stuttgart
| HRB | 42,73EUR | -0,54% | 0 € | |
|
Xetra
| HRB | 42,31EUR | -1,56% | 0 € | |
| H1RB34 | 260,49BRL | 0,00% | 260,49 R$ |
Vijfdaags koersverloop: H&R Block, Inc.
uitgestelde koers NYSE
| 22-10-2026 | 23-10-2026 | 26-10-2026 | 27-10-2026 | 28-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 50,08 | US$ 49,69 | US$ 50,06 | US$ 47,98 | US$ 47,80 |
| Volume | 1.558.322 | 1.248.687 | 1.470.355 | 1.677.897 | 1.395.573 |
| Variatie | +4,70% | -0,78% | +0,74% | -4,16% | -0,38% |
| Opening | US$ 48,41 | US$ 50,01 | US$ 49,69 | US$ 49,39 | US$ 47,42 |
| Hoger | US$ 50,39 | US$ 50,35 | US$ 50,54 | US$ 49,55 | US$ 48,21 |
| Lager | US$ 48,41 | US$ 49,13 | US$ 49,61 | US$ 47,48 | US$ 46,90 |
Prestaties
| 1 dag | -0,38% | ||
| 1 week | -0,06% | ||
| Lopende maand | +17,01% | ||
| 1 maand | +18,49% | ||
| 3 maanden | +6,36% | ||
| 6 maanden | +51,70% | ||
| Lopend jaar | +9,68% | ||
| 1 jaar | -6,73% | ||
| 3 jaar | +16,84% | ||
| 5 jaar | +104,62% | ||
| 10 jaar | +110,29% |
Volumes
marktenDagvolume
1.395.573
Geschat dagvolume
1.395.573
Gem. dagvolume (20 daags)
1.625.010
Dagvolumeratio
0,86
Gem. dagvolume (20 daags) USD
77.675.478
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)
5.892.111.071
Omzet (USD)
3.945.392.000
Aantal werknemers
4.600
Omzet / Werknemer (USD)
857.694
Vrij verhandelbaar
79,95%
Marktkap. free float (USD)
5.814.563.745
Dagvolume/totaal vrij verhandelbaar (%)
1,32%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
49,12
Voortschrijdend gemiddelde 20 dagen
45,69
Voortschrijdend gemiddelde 50 dagen
46,89
Voortschrijdend gemiddelde 100 dagen
44,17
Koersspreiding / (MMA5)
+2,77%
Koersspreiding / (MMA20)
-4,41%
Koersspreiding / (MMA50)
-1,91%
Koersspreiding / (MMA100)
-7,60%
STIM
RSI 9 dagen
55,24
RSI 14 dagen
55,89
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,38% | -0,06% | -6,73% | +16,84% | 5,89 mld. | |
| -0,22% | +1,44% | +1,84% | +53,57% | 11,22 mld. | |
| -0,38% | +4,14% | +23,61% | +197,21% | 5,8 mld. | |
| -0,31% | +2,09% | -5,75% | +6,04% | 4,05 mld. | |
| -1,80% | +3,54% | -29,53% | -4,00% | 3,37 mld. | |
| -0,41% | +2,48% | -46,23% | -50,47% | 2,28 mld. | |
| +0,59% | +2,83% | +183,46% | +4,74% | 2,02 mld. | |
| +2,15% | +3,85% | -22,43% | +7,82% | 1,96 mld. | |
| -3,66% | -0,35% | +1,57% | -34,77% | 661 mln. | |
| +0,63% | -0,31% | -8,35% | +34,13% | 618 mln. | |
| Gemiddelde | -0,37% | +2,33% | +9,14% | +23,11% | 3,79 mld. | |
| Gewogen gemiddelde per kap. | -0,31% | +2,10% | +5,58% | +46,55% |
Koersgeschiedenis: H&R Block, Inc.
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
ffd1d53cc676475465.8bazVx5MfJGKzvgFVR1XGpXQBEYG39cou3xcXnH_FnY.wt38BCwADvfVma99bSkyK8e_UTFz7J9N9TAYDhidRhOD0PhiZn409sCltQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:00:02 | 47,80 | 370.353 | 1.057.987 |
| 20:59:59 | 47,79 | 8.400 | 687.634 |
| 20:59:59 | 47,79 | 100 | 679.234 |
| 20:59:59 | 47,80 | 100 | 679.134 |
| 20:59:59 | 47,79 | 100 | 679.034 |
| 20:59:59 | 47,79 | 200 | 678.934 |
| 20:59:59 | 47,79 | 300 | 678.734 |
| 20:59:58 | 47,79 | 100 | 678.434 |
| 20:59:58 | 47,79 | 100 | 678.334 |
| 20:59:58 | 47,79 | 294 | 678.234 |
Koerspieken en -dalen
| 1 week | 46,9 |  | 50,54 |
| 1 maand | 40,14 | | 50,54 |
| 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 | +9,68% | ||
| 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
