28,780€
8,32%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,28 | 28,02 | 27,28 | 28,02 | 5,46% | - |
| 21.05.2026 | 27,51 | 27,51 | 26,57 | 26,57 | -0,97% | - |
| 20.05.2026 | 27,17 | 27,17 | 26,83 | 26,83 | -1,76% | - |
| 19.05.2026 | 27,37 | 27,37 | 27,31 | 27,31 | 7,48% | - |
| 18.05.2026 | 25,41 | 25,41 | 25,41 | 25,41 | -1,55% | - |
| 15.05.2026 | 26,19 | 26,19 | 25,81 | 25,81 | -0,19% | - |
| 14.05.2026 | 25,86 | 25,86 | 25,86 | 25,86 | -1,00% | - |
| 13.05.2026 | 27,07 | 27,07 | 26,12 | 26,12 | -4,08% | - |
| 12.05.2026 | 27,32 | 27,32 | 27,23 | 27,23 | 1,04% | - |
| 11.05.2026 | 27,34 | 27,34 | 26,95 | 26,95 | -4,06% | - |
| 08.05.2026 | 28,09 | 28,09 | 28,09 | 28,09 | -2,57% | - |
| 07.05.2026 | 29,65 | 29,65 | 28,83 | 28,83 | -3,13% | - |
| 06.05.2026 | 30,94 | 30,94 | 29,76 | 29,76 | -4,68% | - |
| 05.05.2026 | 32,65 | 32,65 | 31,22 | 31,22 | -3,01% | - |
| 04.05.2026 | 32,44 | 32,44 | 32,19 | 32,19 | 5,23% | 50,00 |
| 30.04.2026 | 31,35 | 31,35 | 30,59 | 30,59 | 1,39% | - |
| 29.04.2026 | 30,54 | 30,54 | 30,17 | 30,17 | 1,51% | - |
| 28.04.2026 | 29,84 | 29,84 | 29,72 | 29,72 | -0,27% | - |
| 27.04.2026 | 29,69 | 29,80 | 29,69 | 29,80 | 1,74% | - |
| 24.04.2026 | 29,84 | 29,84 | 29,29 | 29,29 | -1,38% | - |
| 23.04.2026 | 30,28 | 30,28 | 29,70 | 29,70 | -3,98% | - |
| 22.04.2026 | 31,09 | 31,09 | 30,93 | 30,93 | -0,19% | - |
| 21.04.2026 | 30,70 | 30,99 | 30,70 | 30,99 | 1,74% | - |
| 20.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | -0,94% | - |
| 17.04.2026 | 30,91 | 30,91 | 30,75 | 30,75 | -0,23% | - |
| 16.04.2026 | 30,66 | 30,82 | 30,66 | 30,82 | 0,39% | - |
| 15.04.2026 | 30,62 | 30,70 | 30,62 | 30,70 | -0,13% | - |
| 14.04.2026 | 31,03 | 31,03 | 30,74 | 30,74 | -0,49% | - |
| 13.04.2026 | 30,86 | 30,89 | 30,86 | 30,89 | 0,23% | - |
| 10.04.2026 | 31,77 | 31,77 | 30,82 | 30,82 | -2,00% | - |
| 09.04.2026 | 32,48 | 32,48 | 31,45 | 31,45 | -4,23% | - |
| 08.04.2026 | 32,88 | 32,88 | 32,84 | 32,84 | 3,69% | - |
| 07.04.2026 | 32,31 | 32,31 | 31,67 | 31,67 | -1,03% | - |
| 02.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 01.04.2026 | 31,80 | 31,80 | 31,20 | 31,20 | 1,96% | - |
| 31.03.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -3,16% | - |
| 30.03.2026 | 33,40 | 33,40 | 31,60 | 31,60 | -3,07% | 200,00 |
| 27.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 26.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 25.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 24.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | - |
| 23.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 20.03.2026 | 32,00 | 32,00 | 31,60 | 31,60 | 1,94% | - |
| 19.03.2026 | 31,80 | 31,80 | 31,00 | 31,00 | -1,90% | - |
| 18.03.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 17.03.2026 | 31,60 | 32,20 | 31,40 | 32,20 | 0,63% | 500,00 |
| 16.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 13.03.2026 | 31,80 | 31,80 | 31,40 | 31,40 | -5,99% | - |
| 12.03.2026 | 32,40 | 33,40 | 31,80 | 33,40 | 6,37% | 300,00 |
| 11.03.2026 | 32,40 | 32,40 | 31,40 | 31,40 | -4,85% | - |
| 10.03.2026 | 33,80 | 33,80 | 33,00 | 33,00 | 0,00% | 151,00 |
| 09.03.2026 | 33,80 | 33,80 | 33,00 | 33,00 | -1,20% | - |
| 06.03.2026 | 34,40 | 34,40 | 33,40 | 33,40 | -2,34% | - |
| 05.03.2026 | 34,60 | 34,60 | 34,20 | 34,20 | 1,18% | - |
| 04.03.2026 | 35,00 | 35,00 | 33,80 | 33,80 | -1,17% | - |
| 03.03.2026 | 35,00 | 35,00 | 34,20 | 34,20 | -1,72% | - |
| 02.03.2026 | 35,00 | 35,00 | 34,80 | 34,80 | 1,16% | - |
| 27.02.2026 | 35,20 | 35,20 | 34,40 | 34,40 | 1,78% | - |
| 26.02.2026 | 34,20 | 34,20 | 33,80 | 33,80 | -0,59% | - |
| 25.02.2026 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 24.02.2026 | 34,00 | 34,00 | 33,60 | 33,60 | -4,00% | - |
| 23.02.2026 | 35,80 | 35,80 | 35,00 | 35,00 | -0,57% | - |
| 20.02.2026 | 36,40 | 36,40 | 35,20 | 35,20 | -0,56% | - |
| 19.02.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 3,51% | - |
| 18.02.2026 | 34,60 | 34,60 | 34,20 | 34,20 | 0,59% | - |
| 17.02.2026 | 34,60 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 16.02.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 4,22% | - |
| 13.02.2026 | 33,60 | 33,60 | 33,20 | 33,20 | -2,92% | - |
| 12.02.2026 | 34,40 | 34,40 | 34,20 | 34,20 | -5,00% | - |
| 11.02.2026 | 36,60 | 36,60 | 36,00 | 36,00 | -0,55% | - |
| 10.02.2026 | 36,80 | 36,80 | 36,20 | 36,20 | 1,69% | - |
| 09.02.2026 | 36,40 | 36,40 | 35,60 | 35,60 | 1,14% | - |
| 06.02.2026 | 35,40 | 35,40 | 35,20 | 35,20 | 0,00% | - |
| 05.02.2026 | 35,80 | 35,80 | 35,20 | 35,20 | 1,15% | - |
| 04.02.2026 | 35,00 | 35,00 | 34,80 | 34,80 | -1,69% | - |
| 03.02.2026 | 35,80 | 35,80 | 35,40 | 35,40 | 1,14% | - |
| 02.02.2026 | 35,60 | 35,60 | 35,00 | 35,00 | -1,13% | - |
| 30.01.2026 | 35,80 | 35,80 | 35,40 | 35,40 | -1,67% | - |
| 29.01.2026 | 36,20 | 36,50 | 35,40 | 36,00 | 2,27% | - |
| 28.01.2026 | 35,80 | 35,80 | 35,20 | 35,20 | -0,56% | - |
| 27.01.2026 | 36,20 | 36,20 | 35,40 | 35,40 | -0,56% | - |
| 26.01.2026 | 37,20 | 37,20 | 35,60 | 35,60 | -4,81% | - |
| 23.01.2026 | 37,60 | 37,60 | 37,40 | 37,40 | 0,54% | - |
| 22.01.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 1,64% | - |
| 21.01.2026 | 37,00 | 37,00 | 36,60 | 36,60 | -0,54% | - |
| 20.01.2026 | 37,80 | 37,80 | 36,80 | 36,80 | -2,65% | - |
| 19.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 1,61% | - |
| 16.01.2026 | 38,60 | 38,60 | 37,20 | 37,20 | 0,00% | - |
| 15.01.2026 | 37,60 | 37,60 | 37,20 | 37,20 | 0,54% | - |
| 14.01.2026 | 37,40 | 37,40 | 37,00 | 37,00 | -1,60% | - |
| 13.01.2026 | 37,40 | 37,60 | 37,40 | 37,60 | 1,62% | - |
| 12.01.2026 | 37,40 | 37,40 | 37,00 | 37,00 | 0,54% | - |
| 09.01.2026 | 37,20 | 37,20 | 36,80 | 36,80 | 0,00% | - |
| 08.01.2026 | 35,40 | 36,80 | 35,40 | 36,80 | 3,37% | - |
| 07.01.2026 | 36,60 | 36,60 | 35,60 | 35,60 | -0,56% | - |
| 06.01.2026 | 36,60 | 36,60 | 35,80 | 35,80 | 1,13% | - |
| 05.01.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 5,99% | - |
| 02.01.2026 | 34,00 | 34,00 | 33,40 | 33,40 | -1,18% | - |
| 30.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 29.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |