44,400€
0,45%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |