45,700€
-1,93%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 46,50 | 47,40 | 46,00 | 46,40 | -0,43% | - |
| 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% | - |
| 10.02.2025 | 52,75 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 07.02.2025 | 52,25 | 53,25 | 52,25 | 52,75 | 0,96% | - |
| 06.02.2025 | 51,75 | 52,50 | 51,75 | 52,25 | 0,97% | - |
| 05.02.2025 | 51,00 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 04.02.2025 | 51,75 | 52,00 | 50,75 | 51,25 | -0,97% | 2,00 |
| 03.02.2025 | 52,00 | 52,75 | 51,25 | 51,75 | -0,96% | 12,00 |
| 31.01.2025 | 53,75 | 54,00 | 51,25 | 52,25 | -1,88% | - |
| 30.01.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 1,91% | - |
| 29.01.2025 | 52,25 | 53,00 | 52,25 | 52,25 | 0,00% | - |
| 28.01.2025 | 53,00 | 53,75 | 52,25 | 52,25 | -1,88% | 3,00 |
| 27.01.2025 | 54,25 | 54,75 | 52,75 | 53,25 | -0,93% | - |
| 24.01.2025 | 55,25 | 55,25 | 53,25 | 53,75 | -2,71% | - |
| 23.01.2025 | 57,00 | 57,25 | 54,75 | 55,25 | -3,49% | - |
| 22.01.2025 | 57,75 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 21.01.2025 | 57,25 | 58,75 | 57,25 | 57,75 | 0,87% | 130,00 |
| 20.01.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 17.01.2025 | 58,00 | 58,75 | 57,75 | 57,75 | -0,86% | - |
| 16.01.2025 | 57,75 | 58,25 | 57,25 | 58,25 | 0,87% | 9,00 |
| 15.01.2025 | 57,25 | 58,25 | 57,25 | 57,75 | 0,87% | - |
| 14.01.2025 | 57,75 | 58,25 | 55,75 | 57,25 | -0,87% | - |
| 13.01.2025 | 56,75 | 58,25 | 56,75 | 57,75 | 1,76% | - |
| 10.01.2025 | 55,75 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 09.01.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | - |
| 08.01.2025 | 55,75 | 57,25 | 54,25 | 55,75 | 0,00% | - |
| 07.01.2025 | 55,50 | 55,75 | 55,25 | 55,75 | 0,00% | - |
| 06.01.2025 | 57,25 | 57,25 | 55,25 | 55,75 | -2,62% | - |
| 03.01.2025 | 56,50 | 57,25 | 56,25 | 57,25 | 1,78% | 8,00 |
| 02.01.2025 | 54,75 | 56,75 | 54,75 | 56,25 | 3,69% | - |
| 30.12.2024 | 54,75 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 27.12.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 23.12.2024 | 54,75 | 55,25 | 54,25 | 55,25 | 0,91% | 56,00 |
| 20.12.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | - |
| 19.12.2024 | 53,25 | 57,25 | 53,25 | 55,25 | 3,76% | 100,00 |
| 18.12.2024 | 54,25 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 17.12.2024 | 55,75 | 56,00 | 53,75 | 54,25 | -2,69% | - |
| 16.12.2024 | 55,75 | 56,75 | 55,25 | 55,75 | 0,00% | 135,00 |
| 13.12.2024 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 12.12.2024 | 56,75 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 11.12.2024 | 56,25 | 57,25 | 56,25 | 56,25 | 0,00% | - |
| 10.12.2024 | 56,00 | 56,25 | 55,25 | 56,25 | 0,45% | - |
| 09.12.2024 | 56,00 | 57,00 | 55,75 | 56,00 | 0,00% | - |
| 06.12.2024 | 57,25 | 57,25 | 55,75 | 56,00 | -2,18% | 45,00 |
| 05.12.2024 | 58,25 | 58,25 | 56,75 | 57,25 | -1,72% | 2,00 |
| 04.12.2024 | 57,25 | 58,75 | 57,25 | 58,25 | 1,30% | - |
| 03.12.2024 | 58,25 | 58,50 | 57,25 | 57,50 | -1,29% | 119,00 |
| 02.12.2024 | 57,75 | 59,00 | 57,25 | 58,25 | 1,75% | 25,00 |
| 29.11.2024 | 58,00 | 58,50 | 57,25 | 57,25 | -1,29% | 2,00 |
| 28.11.2024 | 57,75 | 58,25 | 57,75 | 58,00 | 0,43% | - |
| 27.11.2024 | 58,75 | 59,00 | 57,25 | 57,75 | -1,70% | 3,00 |
| 26.11.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 0,43% | - |
| 25.11.2024 | 59,25 | 59,75 | 57,75 | 58,50 | -1,27% | - |
| 22.11.2024 | 57,50 | 59,75 | 57,50 | 59,25 | 3,49% | 20,00 |
| 21.11.2024 | 55,25 | 57,75 | 54,75 | 57,25 | 3,62% | - |
| 20.11.2024 | 55,00 | 56,50 | 54,25 | 55,25 | 0,45% | 83,00 |
| 19.11.2024 | 54,75 | 55,75 | 54,25 | 55,00 | 0,46% | - |
| 18.11.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -0,90% | 36,00 |
| 15.11.2024 | 57,25 | 57,75 | 54,25 | 55,25 | -3,49% | 72,00 |
| 14.11.2024 | 66,25 | 69,00 | 56,75 | 57,25 | -13,58% | 252,00 |
| 13.11.2024 | 67,25 | 68,25 | 66,25 | 66,25 | -1,49% | 330,00 |
| 12.11.2024 | 67,50 | 68,75 | 67,25 | 67,25 | -0,37% | - |
| 11.11.2024 | 66,75 | 68,25 | 66,50 | 67,50 | 1,12% | - |
| 08.11.2024 | 65,50 | 66,75 | 65,25 | 66,75 | 1,91% | - |
| 07.11.2024 | 65,25 | 65,75 | 64,75 | 65,50 | 0,38% | - |
| 06.11.2024 | 64,00 | 66,75 | 63,50 | 65,25 | 4,82% | - |
| 05.11.2024 | 61,75 | 62,75 | 61,75 | 62,25 | 0,40% | - |
| 04.11.2024 | 62,00 | 62,25 | 61,75 | 62,00 | 0,00% | - |
| 01.11.2024 | 61,75 | 63,25 | 60,75 | 62,00 | 0,40% | - |
| 31.10.2024 | 63,00 | 63,00 | 61,50 | 61,75 | -1,59% | - |
| 30.10.2024 | 62,25 | 63,25 | 61,50 | 62,75 | 0,80% | - |
| 29.10.2024 | 62,25 | 62,50 | 61,75 | 62,25 | 0,40% | - |
| 28.10.2024 | 61,75 | 62,25 | 61,75 | 62,00 | 0,40% | - |
| 25.10.2024 | 62,00 | 62,25 | 61,25 | 61,75 | -0,40% | - |
| 24.10.2024 | 63,00 | 63,50 | 61,75 | 62,00 | -1,20% | - |
| 23.10.2024 | 65,25 | 65,75 | 61,75 | 62,75 | -4,20% | 175,00 |
| 22.10.2024 | 65,75 | 66,00 | 65,25 | 65,50 | -0,38% | - |
| 21.10.2024 | 64,75 | 65,75 | 64,75 | 65,75 | 1,54% | - |
| 18.10.2024 | 64,25 | 64,75 | 63,75 | 64,75 | 0,78% | - |
| 17.10.2024 | 63,25 | 64,50 | 62,50 | 64,25 | 1,58% | - |