41,200€
1,48%
Echtzeit-Aktienkurs KBR Inc.
Bid:
Ask:
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,60 | 41,50 | 40,10 | 41,30 | 1,47% | - |
| 30.06.2025 | 41,30 | 41,50 | 40,30 | 40,70 | -0,97% | - |
| 27.06.2025 | 41,80 | 42,10 | 40,50 | 41,10 | -1,91% | - |
| 26.06.2025 | 41,20 | 42,50 | 41,10 | 41,90 | 1,45% | - |
| 25.06.2025 | 40,80 | 41,70 | 40,30 | 41,30 | 0,49% | - |
| 24.06.2025 | 41,00 | 41,70 | 40,30 | 41,10 | 0,00% | - |
| 23.06.2025 | 42,40 | 42,90 | 40,90 | 41,10 | -3,29% | - |
| 20.06.2025 | 45,60 | 46,00 | 41,80 | 42,50 | -6,59% | - |
| 19.06.2025 | 45,90 | 46,00 | 45,50 | 45,50 | -1,09% | - |
| 18.06.2025 | 45,80 | 46,60 | 45,80 | 46,00 | -0,22% | - |
| 17.06.2025 | 45,80 | 46,50 | 45,40 | 46,10 | 0,44% | - |
| 16.06.2025 | 46,30 | 46,90 | 45,60 | 45,90 | -0,86% | - |
| 13.06.2025 | 45,80 | 47,20 | 45,70 | 46,30 | -0,22% | - |
| 12.06.2025 | 45,80 | 46,50 | 45,50 | 46,40 | 0,00% | - |
| 11.06.2025 | 45,80 | 46,90 | 45,50 | 46,40 | 0,43% | - |
| 10.06.2025 | 45,70 | 46,70 | 45,50 | 46,20 | 0,00% | - |
| 09.06.2025 | 46,80 | 47,80 | 45,90 | 46,20 | -1,70% | - |
| 06.06.2025 | 45,60 | 47,10 | 45,60 | 47,00 | 2,84% | - |
| 05.06.2025 | 45,20 | 45,90 | 44,80 | 45,70 | 0,22% | - |
| 04.06.2025 | 45,80 | 46,10 | 45,30 | 45,60 | -0,22% | - |
| 03.06.2025 | 44,60 | 46,10 | 44,40 | 45,70 | 2,24% | - |
| 02.06.2025 | 45,40 | 45,70 | 44,10 | 44,70 | -2,61% | - |
| 30.05.2025 | 45,00 | 46,30 | 44,90 | 45,90 | 1,55% | - |
| 29.05.2025 | 46,40 | 46,40 | 45,10 | 45,20 | -0,88% | - |
| 28.05.2025 | 46,30 | 46,80 | 45,50 | 45,60 | -1,51% | - |
| 27.05.2025 | 45,00 | 46,50 | 44,60 | 46,30 | 2,21% | - |
| 26.05.2025 | 44,90 | 45,60 | 44,90 | 45,30 | 0,67% | - |
| 23.05.2025 | 46,20 | 46,30 | 44,30 | 45,00 | -3,02% | - |
| 22.05.2025 | 45,40 | 46,90 | 45,40 | 46,40 | 0,87% | - |
| 21.05.2025 | 48,60 | 48,60 | 45,10 | 46,00 | -6,12% | - |
| 20.05.2025 | 48,80 | 49,90 | 48,80 | 49,00 | -0,61% | - |
| 19.05.2025 | 49,40 | 49,85 | 49,10 | 49,30 | -1,40% | - |
| 16.05.2025 | 49,70 | 50,75 | 49,40 | 50,00 | 0,20% | - |
| 15.05.2025 | 49,00 | 50,40 | 49,00 | 49,90 | 0,20% | - |
| 14.05.2025 | 50,05 | 50,30 | 48,90 | 49,80 | -1,19% | - |
| 13.05.2025 | 50,25 | 51,00 | 49,90 | 50,40 | -0,69% | - |
| 12.05.2025 | 49,40 | 51,25 | 49,40 | 50,75 | 3,57% | - |
| 09.05.2025 | 48,40 | 49,20 | 47,90 | 49,00 | 0,41% | - |
| 08.05.2025 | 48,00 | 49,70 | 47,80 | 48,80 | 1,46% | - |
| 07.05.2025 | 48,00 | 48,30 | 46,30 | 48,10 | 1,05% | - |
| 06.05.2025 | 45,50 | 48,10 | 44,30 | 47,60 | 4,39% | - |
| 05.05.2025 | 45,70 | 46,20 | 45,20 | 45,60 | -1,08% | - |
| 02.05.2025 | 46,40 | 47,10 | 45,30 | 46,10 | -1,07% | - |
| 30.04.2025 | 46,50 | 46,80 | 45,40 | 46,60 | 0,00% | - |
| 29.04.2025 | 46,50 | 47,00 | 45,70 | 46,60 | 0,65% | - |
| 28.04.2025 | 46,00 | 46,90 | 45,90 | 46,30 | -0,86% | - |
| 25.04.2025 | 46,80 | 47,80 | 46,10 | 46,70 | -0,64% | - |
| 24.04.2025 | 45,40 | 47,00 | 45,10 | 47,00 | 2,84% | - |
| 23.04.2025 | 45,20 | 46,60 | 44,40 | 45,70 | 2,70% | - |
| 22.04.2025 | 43,40 | 44,80 | 43,40 | 44,50 | 0,23% | 480,00 |
| 17.04.2025 | 44,60 | 45,10 | 43,60 | 44,40 | 0,45% | - |
| 16.04.2025 | 43,80 | 44,70 | 43,30 | 44,20 | -0,67% | - |
| 15.04.2025 | 44,50 | 45,50 | 44,20 | 44,50 | 0,00% | - |
| 14.04.2025 | 44,40 | 45,20 | 43,50 | 44,50 | 0,45% | - |
| 11.04.2025 | 43,80 | 44,90 | 41,80 | 44,30 | 2,31% | - |
| 10.04.2025 | 46,10 | 46,20 | 42,50 | 43,30 | -6,28% | 300,00 |
| 09.04.2025 | 41,60 | 46,50 | 41,10 | 46,20 | 8,20% | - |
| 08.04.2025 | 42,80 | 44,70 | 41,90 | 42,70 | 0,95% | - |
| 07.04.2025 | 42,00 | 43,40 | 39,80 | 42,30 | -2,76% | - |
| 04.04.2025 | 46,20 | 46,50 | 43,10 | 43,50 | -6,45% | - |
| 03.04.2025 | 48,00 | 48,20 | 46,20 | 46,50 | -6,06% | 720,00 |
| 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% | - |