49,400€
7,39%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 45,80 | 49,85 | 45,40 | 49,50 | 6,91% | - |
| 01.04.2025 | 46,00 | 46,50 | 45,30 | 46,30 | 0,43% | - |
| 31.03.2025 | 46,00 | 46,70 | 45,70 | 46,10 | 0,22% | - |
| 28.03.2025 | 47,30 | 50,45 | 45,80 | 46,00 | -3,26% | - |
| 27.03.2025 | 47,20 | 50,55 | 46,70 | 47,55 | -0,73% | - |
| 26.03.2025 | 47,40 | 50,90 | 46,90 | 47,90 | 0,74% | - |
| 25.03.2025 | 47,20 | 50,55 | 47,00 | 47,55 | -0,11% | - |
| 24.03.2025 | 46,50 | 51,05 | 46,50 | 47,60 | 0,11% | - |
| 21.03.2025 | 45,40 | 50,05 | 45,30 | 47,55 | 1,17% | - |
| 20.03.2025 | 46,40 | 47,70 | 45,60 | 47,00 | -0,21% | - |
| 19.03.2025 | 45,80 | 47,70 | 45,80 | 47,10 | 1,29% | - |
| 18.03.2025 | 45,80 | 46,90 | 45,70 | 46,50 | -0,64% | - |
| 17.03.2025 | 46,40 | 47,70 | 46,20 | 46,80 | -0,43% | - |
| 14.03.2025 | 45,60 | 47,40 | 45,60 | 47,00 | 2,84% | - |
| 13.03.2025 | 46,40 | 46,90 | 45,70 | 45,70 | -1,72% | - |
| 12.03.2025 | 46,60 | 47,20 | 45,30 | 46,50 | -4,12% | - |
| 11.03.2025 | 47,30 | 50,30 | 45,40 | 48,50 | -2,90% | - |
| 10.03.2025 | 47,60 | 50,45 | 47,10 | 49,95 | 4,50% | - |
| 07.03.2025 | 46,30 | 48,00 | 45,70 | 47,80 | 3,24% | - |
| 06.03.2025 | 46,00 | 46,40 | 45,50 | 46,30 | -0,43% | - |
| 05.03.2025 | 46,70 | 46,90 | 45,70 | 46,50 | 0,00% | - |
| 04.03.2025 | 46,20 | 47,50 | 45,40 | 46,50 | 0,87% | - |
| 03.03.2025 | 47,20 | 47,50 | 45,50 | 46,10 | -2,33% | - |
| 28.02.2025 | 46,40 | 47,50 | 45,70 | 47,20 | 1,72% | - |
| 27.02.2025 | 45,80 | 47,30 | 45,50 | 46,40 | 1,53% | - |
| 26.02.2025 | 46,00 | 46,30 | 44,70 | 45,70 | -0,44% | - |
| 25.02.2025 | 48,00 | 49,60 | 44,70 | 45,90 | -4,38% | 100,00 |
| 24.02.2025 | 46,60 | 48,10 | 45,40 | 48,00 | 1,69% | - |
| 21.02.2025 | 48,40 | 48,60 | 46,30 | 47,20 | -2,28% | - |
| 20.02.2025 | 49,00 | 49,45 | 47,70 | 48,30 | -2,42% | - |
| 19.02.2025 | 49,80 | 50,30 | 49,20 | 49,50 | -0,80% | - |
| 18.02.2025 | 49,60 | 50,65 | 49,50 | 49,90 | 0,40% | - |
| 17.02.2025 | 49,60 | 49,80 | 49,60 | 49,70 | 0,20% | 400,00 |
| 14.02.2025 | 50,15 | 50,75 | 48,80 | 49,60 | -1,29% | - |
| 13.02.2025 | 51,00 | 52,25 | 49,90 | 50,25 | -1,95% | - |
| 12.02.2025 | 52,50 | 53,25 | 51,25 | 51,25 | -2,84% | - |
| 11.02.2025 | 53,75 | 54,25 | 52,50 | 52,75 | -1,86% | - |
| 10.02.2025 | 52,75 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 07.02.2025 | 52,00 | 53,25 | 51,00 | 52,75 | 0,96% | - |
| 06.02.2025 | 51,50 | 52,50 | 51,50 | 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% | - |
| 03.02.2025 | 52,00 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 31.01.2025 | 53,75 | 54,00 | 51,00 | 52,25 | -0,95% | - |
| 30.01.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 29.01.2025 | 52,25 | 53,75 | 52,25 | 52,25 | 0,00% | - |
| 28.01.2025 | 53,25 | 53,75 | 52,25 | 52,25 | -1,88% | - |
| 27.01.2025 | 53,25 | 54,75 | 52,75 | 53,25 | -0,93% | - |
| 24.01.2025 | 54,50 | 55,75 | 53,25 | 53,75 | -2,71% | - |
| 23.01.2025 | 57,00 | 57,25 | 54,75 | 55,25 | -3,49% | 740,00 |
| 22.01.2025 | 58,00 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 21.01.2025 | 57,50 | 58,75 | 57,25 | 57,75 | 0,87% | - |
| 20.01.2025 | 57,50 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 17.01.2025 | 58,25 | 59,00 | 57,75 | 57,75 | -0,86% | - |
| 16.01.2025 | 58,00 | 58,75 | 57,25 | 58,25 | 0,87% | - |
| 15.01.2025 | 57,50 | 58,50 | 57,00 | 57,75 | 0,87% | - |
| 14.01.2025 | 57,75 | 58,25 | 55,75 | 57,25 | -1,72% | - |
| 13.01.2025 | 56,50 | 58,25 | 56,25 | 58,25 | 2,64% | - |
| 10.01.2025 | 55,50 | 57,25 | 55,25 | 56,75 | 1,79% | - |
| 09.01.2025 | 55,50 | 55,75 | 55,50 | 55,75 | 0,00% | - |
| 08.01.2025 | 56,75 | 57,25 | 54,25 | 55,75 | 0,00% | - |
| 07.01.2025 | 55,00 | 56,50 | 55,00 | 55,75 | 0,90% | 60,00 |
| 06.01.2025 | 57,00 | 57,75 | 55,25 | 55,25 | -3,49% | - |
| 03.01.2025 | 56,00 | 57,25 | 56,00 | 57,25 | 1,78% | - |
| 02.01.2025 | 55,50 | 56,75 | 55,50 | 56,25 | 3,69% | - |
| 30.12.2024 | 54,50 | 54,75 | 54,25 | 54,25 | -0,91% | - |
| 27.12.2024 | 55,00 | 55,75 | 54,25 | 54,75 | -0,90% | - |
| 23.12.2024 | 54,50 | 55,25 | 54,00 | 55,25 | 0,91% | - |
| 20.12.2024 | 55,25 | 56,50 | 54,25 | 54,75 | -0,90% | - |
| 19.12.2024 | 53,00 | 57,75 | 53,00 | 55,25 | 3,76% | - |
| 18.12.2024 | 54,25 | 55,00 | 53,25 | 53,25 | -1,84% | - |
| 17.12.2024 | 55,75 | 56,25 | 53,75 | 54,25 | -2,69% | - |
| 16.12.2024 | 55,50 | 57,00 | 55,00 | 55,75 | 0,00% | - |
| 13.12.2024 | 56,00 | 56,25 | 55,00 | 55,75 | -0,89% | - |
| 12.12.2024 | 56,00 | 57,00 | 55,75 | 56,25 | -0,88% | - |
| 11.12.2024 | 56,00 | 57,50 | 56,00 | 56,75 | 0,89% | - |
| 10.12.2024 | 55,50 | 56,75 | 55,00 | 56,25 | 0,90% | - |
| 09.12.2024 | 56,00 | 56,75 | 55,50 | 55,75 | -0,89% | - |
| 06.12.2024 | 57,00 | 58,00 | 55,50 | 56,25 | -1,75% | - |
| 05.12.2024 | 58,00 | 58,50 | 56,75 | 57,25 | -1,72% | - |
| 04.12.2024 | 57,50 | 58,50 | 57,50 | 58,25 | 0,87% | 250,00 |
| 03.12.2024 | 58,00 | 58,50 | 57,25 | 57,75 | -0,86% | - |
| 02.12.2024 | 57,75 | 58,75 | 57,25 | 58,25 | 10,85% | - |
| 29.11.2024 | 58,25 | 59,00 | 52,55 | 52,55 | -9,79% | - |
| 28.11.2024 | 57,50 | 58,25 | 57,50 | 58,25 | 0,87% | - |
| 27.11.2024 | 58,50 | 59,00 | 57,25 | 57,75 | -1,70% | - |
| 26.11.2024 | 58,75 | 59,25 | 57,50 | 58,75 | 0,00% | - |
| 25.11.2024 | 59,25 | 59,50 | 57,50 | 58,75 | -0,84% | 400,00 |
| 22.11.2024 | 57,00 | 59,75 | 57,00 | 59,25 | 3,49% | - |
| 21.11.2024 | 55,00 | 57,75 | 54,75 | 57,25 | 3,62% | 300,00 |
| 20.11.2024 | 55,25 | 56,25 | 54,25 | 55,25 | 0,00% | - |
| 19.11.2024 | 54,75 | 56,00 | 54,25 | 55,25 | 0,91% | - |
| 18.11.2024 | 55,25 | 55,75 | 54,75 | 54,75 | -1,79% | - |
| 15.11.2024 | 56,75 | 57,50 | 54,25 | 55,75 | -2,62% | 75,00 |
| 14.11.2024 | 66,00 | 67,75 | 56,75 | 57,25 | -13,58% | - |
| 13.11.2024 | 67,00 | 68,50 | 66,00 | 66,25 | -1,49% | - |
| 12.11.2024 | 67,50 | 68,50 | 67,00 | 67,25 | -0,74% | - |
| 11.11.2024 | 66,50 | 68,50 | 66,50 | 67,75 | 1,50% | - |
| 08.11.2024 | 65,75 | 67,50 | 65,50 | 66,75 | 1,52% | - |
| 07.11.2024 | 65,25 | 66,00 | 64,25 | 65,75 | 0,77% | - |