28,330€
-0,03%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 33,13 | 33,77 | 30,43 | 31,31 | -5,63% | 208,00 |
| 04.05.2026 | 31,96 | 33,36 | 31,72 | 33,18 | 3,52% | - |
| 30.04.2026 | 31,06 | 32,08 | 30,71 | 32,05 | 3,95% | - |
| 29.04.2026 | 30,83 | 31,16 | 30,60 | 30,84 | 0,25% | 70,00 |
| 28.04.2026 | 30,14 | 30,83 | 29,97 | 30,76 | 1,89% | - |
| 27.04.2026 | 30,05 | 30,56 | 29,78 | 30,19 | 0,42% | - |
| 24.04.2026 | 30,22 | 30,44 | 29,71 | 30,06 | -0,21% | 352,00 |
| 23.04.2026 | 30,67 | 31,07 | 29,88 | 30,13 | -1,82% | 720,00 |
| 22.04.2026 | 31,40 | 31,81 | 30,56 | 30,69 | -1,93% | - |
| 21.04.2026 | 31,02 | 31,64 | 30,98 | 31,29 | 1,06% | 150,00 |
| 20.04.2026 | 30,84 | 31,25 | 30,71 | 30,96 | 0,10% | - |
| 17.04.2026 | 31,16 | 31,71 | 30,64 | 30,93 | -0,74% | 15,00 |
| 16.04.2026 | 31,41 | 32,30 | 31,10 | 31,16 | 0,19% | - |
| 15.04.2026 | 30,82 | 31,49 | 30,82 | 31,10 | 0,70% | - |
| 14.04.2026 | 31,36 | 31,55 | 30,83 | 30,89 | -1,78% | - |
| 13.04.2026 | 31,22 | 31,96 | 31,01 | 31,45 | 0,02% | - |
| 10.04.2026 | 32,14 | 32,46 | 31,05 | 31,44 | -1,90% | 2.748,00 |
| 09.04.2026 | 32,82 | 33,10 | 31,66 | 32,05 | -2,37% | - |
| 08.04.2026 | 32,92 | 33,86 | 32,81 | 32,83 | 0,70% | 88,00 |
| 07.04.2026 | 32,51 | 32,93 | 32,25 | 32,60 | -1,47% | 259,00 |
| 02.04.2026 | 32,21 | 33,41 | 32,07 | 33,09 | 2,43% | - |
| 01.04.2026 | 31,96 | 32,45 | 31,60 | 32,30 | 1,25% | - |
| 31.03.2026 | 31,40 | 32,09 | 30,95 | 31,90 | 1,93% | 144,00 |
| 30.03.2026 | 32,24 | 32,50 | 31,13 | 31,30 | -2,52% | 14,00 |
| 27.03.2026 | 32,62 | 32,78 | 31,59 | 32,11 | -1,42% | 15,00 |
| 26.03.2026 | 32,54 | 33,05 | 32,40 | 32,57 | -0,20% | - |
| 25.03.2026 | 32,43 | 33,01 | 31,44 | 32,64 | 0,71% | 1.103,00 |
| 24.03.2026 | 32,64 | 32,73 | 31,98 | 32,41 | -0,58% | - |
| 23.03.2026 | 32,05 | 33,50 | 31,70 | 32,60 | 1,40% | 135,00 |
| 20.03.2026 | 32,03 | 32,52 | 31,80 | 32,15 | 0,23% | 15,00 |
| 19.03.2026 | 31,88 | 32,18 | 31,40 | 32,08 | 0,77% | 380,00 |
| 18.03.2026 | 32,28 | 32,70 | 31,81 | 31,83 | -0,85% | 713,00 |
| 17.03.2026 | 31,72 | 32,31 | 31,68 | 32,10 | 1,11% | 1.536,00 |
| 16.03.2026 | 32,32 | 32,60 | 31,62 | 31,75 | -0,95% | 217,00 |
| 13.03.2026 | 31,90 | 32,28 | 31,73 | 32,06 | 0,22% | 170,00 |
| 12.03.2026 | 32,45 | 32,87 | 31,89 | 31,99 | -1,75% | - |
| 11.03.2026 | 32,61 | 32,83 | 32,23 | 32,56 | -0,31% | - |
| 10.03.2026 | 33,84 | 34,12 | 32,00 | 32,66 | -3,53% | 425,00 |
| 09.03.2026 | 34,22 | 34,54 | 33,06 | 33,85 | -1,61% | - |
| 06.03.2026 | 34,59 | 34,88 | 33,84 | 34,40 | -0,36% | 15,00 |
| 05.03.2026 | 34,90 | 35,10 | 34,37 | 34,53 | -0,92% | - |
| 04.03.2026 | 35,17 | 35,33 | 34,28 | 34,85 | -1,15% | 2.300,00 |
| 03.03.2026 | 35,39 | 35,76 | 34,43 | 35,25 | -0,79% | - |
| 02.03.2026 | 35,63 | 37,10 | 34,76 | 35,53 | -0,39% | - |
| 27.02.2026 | 35,55 | 36,09 | 34,98 | 35,67 | 0,29% | 24,00 |
| 26.02.2026 | 34,49 | 37,10 | 33,50 | 35,57 | 2,78% | 372,00 |
| 25.02.2026 | 34,21 | 34,87 | 34,21 | 34,61 | 0,95% | 1.900,00 |
| 24.02.2026 | 34,29 | 34,50 | 34,02 | 34,28 | 0,11% | - |
| 23.02.2026 | 35,99 | 36,23 | 34,12 | 34,25 | -5,58% | 951,00 |
| 20.02.2026 | 36,67 | 36,76 | 35,87 | 36,27 | -0,73% | - |
| 19.02.2026 | 35,77 | 36,71 | 35,55 | 36,54 | 2,20% | - |
| 18.02.2026 | 34,85 | 35,90 | 34,80 | 35,75 | 3,03% | - |
| 17.02.2026 | 34,80 | 35,30 | 34,30 | 34,70 | -0,57% | 25,00 |
| 16.02.2026 | 34,60 | 35,00 | 34,60 | 34,90 | 0,58% | - |
| 13.02.2026 | 33,80 | 35,00 | 33,60 | 34,70 | 2,66% | - |
| 12.02.2026 | 34,40 | 35,20 | 33,20 | 33,80 | -1,74% | 180,00 |
| 11.02.2026 | 36,90 | 37,30 | 34,00 | 34,40 | -6,52% | 608,00 |
| 10.02.2026 | 37,10 | 37,30 | 36,50 | 36,80 | -0,54% | - |
| 09.02.2026 | 36,70 | 37,40 | 36,30 | 37,00 | 0,82% | 641,00 |
| 06.02.2026 | 35,70 | 36,90 | 35,50 | 36,70 | 3,09% | 14,00 |
| 05.02.2026 | 35,80 | 36,40 | 35,40 | 35,60 | -1,66% | - |
| 04.02.2026 | 35,30 | 36,40 | 35,00 | 36,20 | 2,84% | 294,00 |
| 03.02.2026 | 36,00 | 36,70 | 34,80 | 35,20 | -2,22% | 162,00 |
| 02.02.2026 | 35,60 | 36,40 | 35,60 | 36,00 | 0,00% | - |
| 30.01.2026 | 36,10 | 36,30 | 35,50 | 36,00 | -0,28% | 280,00 |
| 29.01.2026 | 36,10 | 36,60 | 35,80 | 36,10 | -0,28% | 163,00 |
| 28.01.2026 | 36,20 | 36,40 | 35,80 | 36,20 | 1,12% | 1.051,00 |
| 27.01.2026 | 36,70 | 36,80 | 35,80 | 35,80 | -2,19% | 1.200,00 |
| 26.01.2026 | 37,20 | 37,60 | 36,00 | 36,60 | -2,14% | 4.300,00 |
| 23.01.2026 | 37,80 | 38,60 | 37,30 | 37,40 | -0,80% | 1.107,00 |
| 22.01.2026 | 38,00 | 38,20 | 37,50 | 37,70 | -0,79% | - |
| 21.01.2026 | 37,20 | 38,20 | 36,80 | 38,00 | 2,43% | 545,00 |
| 20.01.2026 | 38,20 | 38,20 | 37,00 | 37,10 | -2,62% | 252,00 |
| 19.01.2026 | 38,10 | 38,20 | 38,10 | 38,10 | -1,30% | 280,00 |
| 16.01.2026 | 38,60 | 39,30 | 37,80 | 38,60 | -0,26% | 345,00 |
| 15.01.2026 | 37,90 | 39,10 | 37,70 | 38,70 | 2,38% | 238,00 |
| 14.01.2026 | 37,70 | 38,10 | 37,50 | 37,80 | 0,00% | 280,00 |
| 13.01.2026 | 37,60 | 38,50 | 37,60 | 37,80 | -0,53% | 762,00 |
| 12.01.2026 | 37,90 | 38,30 | 37,70 | 38,00 | -0,52% | 1.633,00 |
| 09.01.2026 | 37,50 | 38,40 | 37,40 | 38,20 | 1,60% | 686,00 |
| 08.01.2026 | 36,30 | 37,90 | 36,20 | 37,60 | 3,30% | 1.095,00 |
| 07.01.2026 | 36,70 | 38,20 | 35,90 | 36,40 | -0,82% | 2.388,00 |
| 06.01.2026 | 36,90 | 37,10 | 35,80 | 36,70 | -0,27% | 23,00 |
| 05.01.2026 | 35,60 | 37,10 | 35,40 | 36,80 | 6,36% | 4.526,00 |
| 02.01.2026 | 34,40 | 34,80 | 34,10 | 34,60 | 1,17% | - |
| 30.12.2025 | 34,20 | 34,20 | 34,10 | 34,20 | 0,00% | 80,00 |
| 29.12.2025 | 34,00 | 34,40 | 34,00 | 34,20 | 0,88% | 1.920,00 |
| 23.12.2025 | 34,10 | 34,30 | 33,60 | 33,90 | -0,88% | 158,00 |
| 22.12.2025 | 34,20 | 34,90 | 33,80 | 34,20 | -0,87% | - |
| 19.12.2025 | 36,10 | 36,70 | 34,20 | 34,50 | -2,82% | - |
| 18.12.2025 | 36,50 | 37,00 | 35,30 | 35,50 | -3,01% | 800,00 |
| 17.12.2025 | 36,30 | 37,00 | 36,20 | 36,60 | 1,10% | - |
| 16.12.2025 | 36,40 | 36,70 | 35,90 | 36,20 | -1,09% | 1.176,00 |
| 15.12.2025 | 36,80 | 37,60 | 36,40 | 36,60 | -1,35% | 600,00 |
| 12.12.2025 | 37,60 | 38,10 | 37,00 | 37,10 | -1,33% | - |
| 11.12.2025 | 36,90 | 37,80 | 36,90 | 37,60 | 1,08% | - |
| 10.12.2025 | 37,50 | 37,70 | 37,00 | 37,20 | -0,53% | 103,00 |
| 09.12.2025 | 37,50 | 37,80 | 37,20 | 37,40 | -0,53% | - |
| 08.12.2025 | 38,10 | 38,30 | 37,30 | 37,60 | -1,05% | 14,00 |
| 05.12.2025 | 38,00 | 38,50 | 37,30 | 38,00 | -1,04% | 286,00 |