40,600€
1,25%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 40,20 | 40,90 | 40,20 | 40,50 | 1,00% | - |
| 02.07.2025 | 40,80 | 41,10 | 39,50 | 40,10 | -1,47% | - |
| 01.07.2025 | 40,70 | 41,30 | 40,40 | 40,70 | -0,25% | - |
| 30.06.2025 | 41,10 | 41,60 | 40,50 | 40,80 | -0,73% | - |
| 27.06.2025 | 41,90 | 42,20 | 40,80 | 41,10 | -1,67% | - |
| 26.06.2025 | 41,20 | 42,30 | 41,10 | 41,80 | 1,46% | - |
| 25.06.2025 | 41,20 | 41,60 | 40,60 | 41,20 | 0,24% | - |
| 24.06.2025 | 41,30 | 41,80 | 40,50 | 41,10 | 0,00% | 320,00 |
| 23.06.2025 | 43,00 | 43,00 | 41,10 | 41,10 | -3,75% | - |
| 20.06.2025 | 45,80 | 46,00 | 42,00 | 42,70 | -6,36% | - |
| 19.06.2025 | 46,00 | 46,10 | 45,50 | 45,60 | -0,87% | - |
| 18.06.2025 | 46,20 | 46,60 | 45,80 | 46,00 | -0,43% | - |
| 17.06.2025 | 45,90 | 46,40 | 45,40 | 46,20 | 0,65% | - |
| 16.06.2025 | 46,30 | 46,90 | 45,70 | 45,90 | -0,65% | - |
| 13.06.2025 | 45,80 | 47,20 | 45,60 | 46,20 | -0,22% | - |
| 12.06.2025 | 46,40 | 46,40 | 45,40 | 46,30 | -0,22% | - |
| 11.06.2025 | 46,30 | 46,40 | 45,60 | 46,40 | 0,43% | - |
| 10.06.2025 | 45,90 | 46,80 | 45,30 | 46,20 | -0,22% | - |
| 09.06.2025 | 47,00 | 47,80 | 46,20 | 46,30 | -1,28% | - |
| 06.06.2025 | 45,70 | 47,10 | 45,70 | 46,90 | 2,85% | - |
| 05.06.2025 | 45,60 | 45,80 | 45,20 | 45,60 | 0,00% | - |
| 04.06.2025 | 45,80 | 46,10 | 45,30 | 45,60 | -0,22% | - |
| 03.06.2025 | 44,70 | 45,80 | 44,40 | 45,70 | 2,24% | - |
| 02.06.2025 | 46,00 | 46,00 | 44,30 | 44,70 | -2,61% | - |
| 30.05.2025 | 45,20 | 46,00 | 45,10 | 45,90 | 1,77% | - |
| 29.05.2025 | 45,60 | 46,50 | 45,10 | 45,10 | -1,10% | - |
| 28.05.2025 | 46,30 | 46,60 | 45,50 | 45,60 | -1,51% | - |
| 27.05.2025 | 45,20 | 46,40 | 44,60 | 46,30 | 2,21% | - |
| 26.05.2025 | 45,00 | 45,60 | 44,80 | 45,30 | 0,67% | - |
| 23.05.2025 | 46,40 | 46,40 | 44,60 | 45,00 | -3,23% | - |
| 22.05.2025 | 46,00 | 46,80 | 45,50 | 46,50 | 1,09% | - |
| 21.05.2025 | 49,00 | 49,00 | 45,10 | 46,00 | -6,12% | - |
| 20.05.2025 | 49,40 | 49,80 | 48,80 | 49,00 | -0,61% | - |
| 19.05.2025 | 50,25 | 50,25 | 49,20 | 49,30 | -1,89% | 3,00 |
| 16.05.2025 | 50,05 | 50,75 | 49,70 | 50,25 | 0,20% | - |
| 15.05.2025 | 49,80 | 50,25 | 49,30 | 50,15 | 0,50% | - |
| 14.05.2025 | 50,05 | 50,05 | 49,10 | 49,90 | 0,00% | 200,00 |
| 13.05.2025 | 50,75 | 50,75 | 49,85 | 49,90 | -1,67% | - |
| 12.05.2025 | 49,20 | 51,50 | 49,20 | 50,75 | 3,57% | - |
| 09.05.2025 | 48,80 | 49,20 | 47,80 | 49,00 | 0,00% | - |
| 08.05.2025 | 48,20 | 49,70 | 47,90 | 49,00 | 1,66% | - |
| 07.05.2025 | 46,80 | 48,20 | 46,40 | 48,20 | 1,26% | - |
| 06.05.2025 | 45,60 | 48,00 | 44,50 | 47,60 | 4,85% | - |
| 05.05.2025 | 46,10 | 46,10 | 45,20 | 45,40 | -1,52% | - |
| 02.05.2025 | 46,70 | 47,10 | 45,40 | 46,10 | -1,28% | 4,00 |
| 30.04.2025 | 46,50 | 46,70 | 45,60 | 46,70 | 0,43% | - |
| 29.04.2025 | 46,30 | 46,70 | 46,00 | 46,50 | 0,43% | - |
| 28.04.2025 | 46,70 | 46,90 | 45,90 | 46,30 | -0,86% | - |
| 25.04.2025 | 47,00 | 47,50 | 46,30 | 46,70 | -0,43% | - |
| 24.04.2025 | 45,70 | 47,00 | 45,10 | 46,90 | 2,40% | - |
| 23.04.2025 | 44,50 | 46,50 | 44,50 | 45,80 | 2,92% | - |
| 22.04.2025 | 44,40 | 44,80 | 43,30 | 44,50 | 0,23% | 10,00 |
| 17.04.2025 | 44,10 | 45,50 | 43,50 | 44,40 | 0,45% | 125,00 |
| 16.04.2025 | 44,60 | 44,60 | 43,60 | 44,20 | -0,90% | - |
| 15.04.2025 | 44,50 | 45,20 | 44,40 | 44,60 | 0,22% | - |
| 14.04.2025 | 43,70 | 45,30 | 43,30 | 44,50 | 0,45% | 155,00 |
| 11.04.2025 | 43,40 | 44,80 | 41,80 | 44,30 | 1,61% | - |
| 10.04.2025 | 46,20 | 46,20 | 42,80 | 43,60 | -5,83% | - |
| 09.04.2025 | 42,60 | 46,50 | 41,30 | 46,30 | 8,94% | - |
| 08.04.2025 | 42,70 | 44,40 | 42,10 | 42,50 | 0,24% | 18,00 |
| 07.04.2025 | 43,40 | 43,40 | 40,20 | 42,40 | -2,53% | - |
| 04.04.2025 | 46,40 | 46,50 | 43,40 | 43,50 | -6,65% | 3,00 |
| 03.04.2025 | 49,60 | 49,60 | 46,20 | 46,60 | -6,05% | 13,00 |
| 02.04.2025 | 46,20 | 49,60 | 45,50 | 49,60 | 7,13% | 8,00 |
| 01.04.2025 | 46,00 | 46,50 | 45,30 | 46,30 | 0,43% | - |
| 31.03.2025 | 46,50 | 46,50 | 45,80 | 46,10 | -0,86% | - |
| 28.03.2025 | 47,50 | 47,50 | 46,40 | 46,50 | -1,90% | - |
| 27.03.2025 | 47,40 | 47,60 | 46,90 | 47,40 | 0,00% | - |
| 26.03.2025 | 47,80 | 48,10 | 47,00 | 47,40 | -0,42% | - |
| 25.03.2025 | 47,50 | 47,90 | 47,20 | 47,60 | 0,00% | - |
| 24.03.2025 | 46,10 | 47,60 | 46,10 | 47,60 | 3,03% | - |
| 21.03.2025 | 46,10 | 46,50 | 45,40 | 46,20 | 0,22% | - |
| 20.03.2025 | 47,10 | 47,90 | 46,00 | 46,10 | -2,12% | - |
| 19.03.2025 | 46,60 | 47,40 | 46,40 | 47,10 | 1,07% | 33,00 |
| 18.03.2025 | 46,80 | 47,00 | 46,10 | 46,60 | -0,21% | - |
| 17.03.2025 | 46,40 | 47,60 | 46,40 | 46,70 | 0,43% | 3,00 |
| 14.03.2025 | 46,00 | 46,80 | 45,60 | 46,50 | 0,65% | - |
| 13.03.2025 | 46,40 | 47,00 | 46,00 | 46,20 | -0,65% | 6,00 |
| 12.03.2025 | 46,50 | 47,40 | 45,40 | 46,50 | -0,21% | - |
| 11.03.2025 | 47,20 | 47,70 | 45,60 | 46,60 | -1,27% | - |
| 10.03.2025 | 47,70 | 48,80 | 47,10 | 47,20 | -1,46% | - |
| 07.03.2025 | 46,50 | 48,00 | 45,70 | 47,90 | 3,46% | - |
| 06.03.2025 | 46,50 | 46,50 | 45,60 | 46,30 | -0,43% | - |
| 05.03.2025 | 46,40 | 46,70 | 45,70 | 46,50 | 0,00% | - |
| 04.03.2025 | 46,10 | 47,30 | 45,40 | 46,50 | 0,87% | - |
| 03.03.2025 | 47,20 | 47,30 | 45,70 | 46,10 | -2,33% | - |
| 28.02.2025 | 46,50 | 47,40 | 45,90 | 47,20 | 1,51% | - |
| 27.02.2025 | 45,70 | 47,10 | 45,40 | 46,50 | 1,75% | - |
| 26.02.2025 | 45,90 | 46,10 | 44,90 | 45,70 | -0,44% | - |
| 25.02.2025 | 47,20 | 49,60 | 45,00 | 45,90 | -4,57% | - |
| 24.02.2025 | 46,90 | 48,30 | 45,50 | 48,10 | 2,78% | - |
| 21.02.2025 | 48,30 | 48,80 | 46,50 | 46,80 | -3,11% | - |
| 20.02.2025 | 49,50 | 49,85 | 47,70 | 48,30 | -2,23% | 25,00 |
| 19.02.2025 | 49,80 | 50,25 | 49,20 | 49,40 | -0,80% | - |
| 18.02.2025 | 49,70 | 50,25 | 49,50 | 49,80 | 0,20% | - |
| 17.02.2025 | 49,50 | 49,80 | 49,50 | 49,70 | 0,40% | - |
| 14.02.2025 | 50,15 | 50,75 | 49,10 | 49,50 | -0,80% | - |
| 13.02.2025 | 52,75 | 52,75 | 49,90 | 49,90 | -2,63% | - |
| 12.02.2025 | 53,00 | 53,00 | 51,25 | 51,25 | -2,84% | - |
| 11.02.2025 | 53,75 | 54,25 | 52,75 | 52,75 | -1,86% | - |