28,375€
-5,08%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 29,98 | 30,42 | 28,15 | 28,38 | -5,07% | - |
| 06.05.2026 | 31,47 | 31,47 | 29,86 | 29,90 | -3,10% | - |
| 05.05.2026 | 33,11 | 33,82 | 30,43 | 30,85 | -6,78% | - |
| 04.05.2026 | 31,95 | 33,36 | 31,62 | 33,10 | 3,81% | - |
| 30.04.2026 | 30,82 | 32,03 | 30,56 | 31,88 | 3,83% | - |
| 29.04.2026 | 30,78 | 31,39 | 30,64 | 30,71 | 0,51% | - |
| 28.04.2026 | 30,11 | 30,83 | 29,97 | 30,55 | 0,93% | - |
| 27.04.2026 | 30,05 | 30,56 | 29,78 | 30,27 | 0,65% | - |
| 24.04.2026 | 30,04 | 30,43 | 29,72 | 30,08 | -0,28% | - |
| 23.04.2026 | 30,63 | 31,01 | 29,88 | 30,16 | -1,52% | - |
| 22.04.2026 | 31,27 | 31,81 | 30,57 | 30,63 | -2,25% | - |
| 21.04.2026 | 30,96 | 31,65 | 30,96 | 31,33 | 1,05% | - |
| 20.04.2026 | 30,75 | 31,25 | 30,61 | 31,01 | -0,64% | - |
| 17.04.2026 | 31,23 | 31,25 | 31,14 | 31,21 | -0,48% | - |
| 16.04.2026 | 31,10 | 32,26 | 31,10 | 31,36 | 0,18% | - |
| 15.04.2026 | 31,33 | 31,49 | 30,86 | 31,30 | 1,33% | - |
| 14.04.2026 | 31,58 | 31,58 | 30,86 | 30,89 | -2,51% | - |
| 13.04.2026 | 31,56 | 31,77 | 31,04 | 31,69 | 0,62% | - |
| 10.04.2026 | 32,05 | 32,47 | 31,36 | 31,49 | -3,76% | - |
| 09.04.2026 | 33,06 | 33,06 | 32,63 | 32,72 | -1,13% | - |
| 08.04.2026 | 32,63 | 33,86 | 32,33 | 33,10 | 1,35% | - |
| 07.04.2026 | 32,80 | 32,89 | 32,26 | 32,66 | 1,73% | - |
| 02.04.2026 | 32,30 | 32,50 | 32,10 | 32,10 | 0,00% | - |
| 01.04.2026 | 32,10 | 32,10 | 32,00 | 32,10 | 1,90% | - |
| 31.03.2026 | 31,30 | 31,60 | 31,30 | 31,50 | -3,08% | - |
| 30.03.2026 | 32,10 | 32,50 | 32,10 | 32,50 | -0,61% | - |
| 27.03.2026 | 32,50 | 32,70 | 32,50 | 32,70 | 1,24% | - |
| 26.03.2026 | 32,50 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 25.03.2026 | 32,10 | 32,60 | 32,10 | 32,50 | -0,61% | - |
| 24.03.2026 | 32,40 | 32,70 | 32,40 | 32,70 | 1,24% | - |
| 23.03.2026 | 31,90 | 32,30 | 31,80 | 32,30 | 1,25% | - |
| 20.03.2026 | 32,10 | 32,10 | 31,90 | 31,90 | -0,31% | - |
| 19.03.2026 | 31,90 | 32,10 | 31,30 | 32,00 | -0,93% | - |
| 18.03.2026 | 32,10 | 32,50 | 32,10 | 32,30 | 0,00% | - |
| 17.03.2026 | 31,70 | 32,30 | 31,70 | 32,30 | 0,31% | - |
| 16.03.2026 | 32,10 | 32,40 | 32,10 | 32,20 | 0,31% | - |
| 13.03.2026 | 32,50 | 32,50 | 32,10 | 32,10 | 0,00% | - |
| 12.03.2026 | 32,50 | 33,00 | 31,90 | 32,10 | -2,43% | - |
| 11.03.2026 | 32,80 | 32,90 | 32,80 | 32,90 | -2,66% | - |
| 10.03.2026 | 33,90 | 33,90 | 33,60 | 33,80 | -0,59% | - |
| 09.03.2026 | 34,00 | 34,10 | 34,00 | 34,00 | -1,73% | - |
| 06.03.2026 | 34,50 | 34,60 | 34,50 | 34,60 | -0,57% | - |
| 05.03.2026 | 34,90 | 34,90 | 34,70 | 34,80 | -1,14% | - |
| 04.03.2026 | 35,30 | 35,30 | 35,10 | 35,20 | -1,40% | - |
| 03.03.2026 | 35,50 | 35,70 | 35,50 | 35,70 | -1,11% | - |
| 02.03.2026 | 35,40 | 36,10 | 35,40 | 36,10 | 1,98% | - |
| 27.02.2026 | 35,70 | 35,70 | 35,40 | 35,40 | 2,61% | - |
| 26.02.2026 | 34,50 | 37,70 | 33,50 | 34,50 | 0,88% | - |
| 25.02.2026 | 34,30 | 34,30 | 34,20 | 34,20 | -0,29% | - |
| 24.02.2026 | 34,20 | 34,30 | 34,20 | 34,30 | -4,46% | - |
| 23.02.2026 | 36,30 | 36,30 | 35,90 | 35,90 | -0,55% | - |
| 20.02.2026 | 36,50 | 36,70 | 35,90 | 36,10 | 1,12% | - |
| 19.02.2026 | 35,80 | 35,80 | 35,70 | 35,70 | 2,29% | - |
| 18.02.2026 | 34,30 | 34,90 | 34,30 | 34,90 | 0,58% | - |
| 17.02.2026 | 34,80 | 35,30 | 34,30 | 34,70 | -0,29% | - |
| 16.02.2026 | 34,70 | 34,80 | 34,70 | 34,80 | 0,29% | - |
| 13.02.2026 | 33,80 | 34,90 | 33,70 | 34,70 | 2,36% | - |
| 12.02.2026 | 34,60 | 35,20 | 33,30 | 33,90 | -7,63% | - |
| 11.02.2026 | 36,90 | 36,90 | 36,70 | 36,70 | -1,08% | - |
| 10.02.2026 | 36,30 | 37,40 | 36,30 | 37,10 | 1,64% | - |
| 09.02.2026 | 36,40 | 36,80 | 36,40 | 36,50 | 1,96% | - |
| 06.02.2026 | 35,70 | 36,20 | 35,60 | 35,80 | 0,28% | - |
| 05.02.2026 | 36,10 | 36,40 | 35,50 | 35,70 | -1,65% | - |
| 04.02.2026 | 35,20 | 36,30 | 35,20 | 36,30 | 0,83% | - |
| 03.02.2026 | 36,10 | 36,10 | 36,00 | 36,00 | 0,84% | - |
| 02.02.2026 | 36,10 | 36,10 | 35,70 | 35,70 | -1,38% | - |
| 30.01.2026 | 36,10 | 36,70 | 36,00 | 36,20 | 0,56% | - |
| 29.01.2026 | 36,10 | 36,10 | 35,90 | 36,00 | 0,00% | - |
| 28.01.2026 | 35,90 | 36,00 | 35,90 | 36,00 | -1,37% | - |
| 27.01.2026 | 36,60 | 36,90 | 36,50 | 36,50 | -2,41% | - |
| 26.01.2026 | 37,60 | 37,60 | 37,30 | 37,40 | -1,32% | - |
| 23.01.2026 | 37,80 | 37,90 | 37,80 | 37,90 | -0,52% | - |
| 22.01.2026 | 37,90 | 38,20 | 37,90 | 38,10 | 1,87% | - |
| 21.01.2026 | 37,20 | 37,70 | 36,90 | 37,40 | -2,09% | - |
| 20.01.2026 | 38,10 | 38,20 | 38,10 | 38,20 | 0,26% | - |
| 19.01.2026 | 38,10 | 38,20 | 38,10 | 38,10 | -1,80% | 30,00 |
| 16.01.2026 | 38,80 | 38,90 | 38,80 | 38,80 | 2,65% | - |
| 15.01.2026 | 37,80 | 37,90 | 37,80 | 37,80 | -0,53% | - |
| 14.01.2026 | 37,80 | 38,00 | 37,70 | 38,00 | 0,26% | - |
| 13.01.2026 | 38,00 | 38,00 | 37,90 | 37,90 | -0,26% | - |
| 12.01.2026 | 38,20 | 38,30 | 37,70 | 38,00 | 1,33% | 200,00 |
| 09.01.2026 | 37,50 | 37,60 | 36,60 | 37,50 | 0,00% | - |
| 08.01.2026 | 36,70 | 37,90 | 36,40 | 37,50 | 0,81% | - |
| 07.01.2026 | 36,90 | 38,00 | 36,70 | 37,20 | 0,81% | - |
| 06.01.2026 | 37,10 | 37,10 | 36,80 | 36,90 | 3,36% | - |
| 05.01.2026 | 35,80 | 35,80 | 35,30 | 35,70 | 4,08% | - |
| 02.01.2026 | 34,20 | 34,30 | 34,20 | 34,30 | 0,59% | - |
| 30.12.2025 | 34,20 | 34,20 | 34,00 | 34,10 | 0,00% | - |
| 29.12.2025 | 34,20 | 34,40 | 33,80 | 34,10 | 0,00% | - |
| 23.12.2025 | 34,10 | 34,10 | 33,80 | 34,10 | -0,87% | - |
| 22.12.2025 | 34,50 | 34,50 | 34,40 | 34,40 | -3,64% | - |
| 19.12.2025 | 35,90 | 35,90 | 35,60 | 35,70 | -2,19% | - |
| 18.12.2025 | 36,50 | 37,10 | 36,30 | 36,50 | 0,55% | - |
| 17.12.2025 | 36,20 | 36,40 | 36,20 | 36,30 | -0,82% | - |
| 16.12.2025 | 36,70 | 36,70 | 36,50 | 36,60 | 0,00% | - |
| 15.12.2025 | 37,00 | 37,50 | 36,40 | 36,60 | -2,66% | - |
| 12.12.2025 | 37,50 | 37,60 | 37,50 | 37,60 | 1,35% | - |
| 11.12.2025 | 37,30 | 37,30 | 37,10 | 37,10 | -1,07% | - |
| 10.12.2025 | 37,50 | 37,70 | 37,30 | 37,50 | 0,00% | 125,00 |
| 09.12.2025 | 37,50 | 37,90 | 37,20 | 37,50 | -1,32% | - |