34,500€
0,29%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 34,60 | 34,90 | 33,90 | 34,50 | 0,00% | - |
| 05.03.2026 | 34,80 | 35,10 | 34,30 | 34,50 | -1,15% | - |
| 04.03.2026 | 35,10 | 35,50 | 34,30 | 34,90 | -1,13% | - |
| 03.03.2026 | 35,30 | 35,70 | 34,50 | 35,30 | -0,56% | - |
| 02.03.2026 | 36,10 | 37,10 | 34,70 | 35,50 | -0,56% | 2.240,00 |
| 27.02.2026 | 35,40 | 36,10 | 35,00 | 35,70 | 0,56% | - |
| 26.02.2026 | 34,40 | 37,20 | 33,90 | 35,50 | 2,90% | - |
| 25.02.2026 | 34,20 | 34,90 | 34,20 | 34,50 | 0,58% | - |
| 24.02.2026 | 34,30 | 34,50 | 34,10 | 34,30 | 0,00% | - |
| 23.02.2026 | 35,90 | 36,20 | 34,10 | 34,30 | -5,51% | - |
| 20.02.2026 | 36,70 | 36,70 | 35,90 | 36,30 | -0,55% | - |
| 19.02.2026 | 35,80 | 36,70 | 35,60 | 36,50 | 1,96% | - |
| 18.02.2026 | 34,90 | 35,90 | 34,80 | 35,80 | 3,17% | - |
| 17.02.2026 | 34,80 | 35,30 | 34,30 | 34,70 | -0,57% | - |
| 16.02.2026 | 34,90 | 35,00 | 34,80 | 34,90 | 0,58% | - |
| 13.02.2026 | 33,80 | 34,90 | 33,70 | 34,70 | 2,66% | - |
| 12.02.2026 | 34,60 | 35,20 | 33,30 | 33,80 | -1,74% | - |
| 11.02.2026 | 36,90 | 37,30 | 34,10 | 34,40 | -7,28% | - |
| 10.02.2026 | 37,10 | 37,30 | 36,50 | 37,10 | 0,00% | - |
| 09.02.2026 | 36,70 | 37,30 | 36,30 | 37,10 | 1,09% | - |
| 06.02.2026 | 35,70 | 36,90 | 35,60 | 36,70 | 2,80% | - |
| 05.02.2026 | 36,10 | 36,40 | 35,50 | 35,70 | -1,11% | - |
| 04.02.2026 | 35,30 | 36,30 | 35,20 | 36,10 | 3,14% | - |
| 03.02.2026 | 36,00 | 36,40 | 34,70 | 35,00 | -3,05% | - |
| 02.02.2026 | 35,80 | 36,30 | 35,60 | 36,10 | 0,56% | - |
| 30.01.2026 | 36,00 | 36,30 | 35,50 | 35,90 | -0,55% | - |
| 29.01.2026 | 36,00 | 36,60 | 35,70 | 36,10 | -0,55% | - |
| 28.01.2026 | 36,10 | 36,40 | 35,90 | 36,30 | 1,40% | - |
| 27.01.2026 | 36,50 | 36,70 | 35,70 | 35,80 | -1,92% | - |
| 26.01.2026 | 37,40 | 37,60 | 36,10 | 36,50 | -2,41% | - |
| 23.01.2026 | 37,90 | 38,60 | 37,30 | 37,40 | -0,53% | - |
| 22.01.2026 | 37,90 | 38,20 | 37,50 | 37,60 | -0,27% | - |
| 21.01.2026 | 37,30 | 38,10 | 36,90 | 37,70 | 1,89% | - |
| 20.01.2026 | 38,00 | 38,00 | 36,90 | 37,00 | -2,89% | 900,00 |
| 19.01.2026 | 38,10 | 38,20 | 38,10 | 38,10 | -1,04% | - |
| 16.01.2026 | 38,80 | 39,40 | 37,90 | 38,50 | -0,77% | 26.400,00 |
| 15.01.2026 | 37,80 | 38,90 | 37,80 | 38,80 | 2,92% | - |
| 14.01.2026 | 37,70 | 38,10 | 37,50 | 37,70 | 0,00% | - |
| 13.01.2026 | 37,90 | 38,50 | 37,50 | 37,70 | -0,53% | - |
| 12.01.2026 | 37,90 | 38,30 | 37,70 | 37,90 | -0,26% | 2.800,00 |
| 09.01.2026 | 37,50 | 38,30 | 37,40 | 38,00 | 1,33% | - |
| 08.01.2026 | 36,40 | 37,90 | 36,40 | 37,50 | 3,88% | - |
| 07.01.2026 | 36,80 | 38,10 | 35,90 | 36,10 | -1,63% | - |
| 06.01.2026 | 36,90 | 37,20 | 35,90 | 36,70 | -0,54% | - |
| 05.01.2026 | 35,60 | 37,10 | 35,40 | 36,90 | 6,34% | - |
| 02.01.2026 | 34,20 | 34,70 | 34,20 | 34,70 | 2,66% | - |
| 30.12.2025 | 34,10 | 34,20 | 33,80 | 33,80 | -1,74% | - |
| 29.12.2025 | 34,10 | 34,50 | 33,80 | 34,40 | 1,18% | - |
| 23.12.2025 | 34,10 | 34,50 | 33,40 | 34,00 | -0,58% | - |
| 22.12.2025 | 34,30 | 35,00 | 33,80 | 34,20 | -2,29% | - |
| 19.12.2025 | 36,60 | 36,60 | 34,20 | 35,00 | -4,63% | - |
| 18.12.2025 | 36,60 | 37,20 | 36,30 | 36,70 | 0,00% | - |
| 17.12.2025 | 36,40 | 37,20 | 36,30 | 36,70 | 0,27% | - |
| 16.12.2025 | 36,60 | 36,60 | 36,50 | 36,60 | -1,88% | - |
| 12.12.2025 | 37,50 | 38,00 | 36,90 | 37,30 | -1,06% | - |
| 11.12.2025 | 37,20 | 38,00 | 37,10 | 37,70 | 1,07% | - |
| 10.12.2025 | 37,40 | 37,90 | 36,80 | 37,30 | -1,32% | - |
| 09.12.2025 | 37,40 | 38,00 | 37,10 | 37,80 | 0,00% | - |
| 05.12.2025 | 38,20 | 38,30 | 37,40 | 37,80 | -1,05% | - |
| 04.12.2025 | 37,50 | 39,10 | 37,20 | 38,20 | 2,14% | - |
| 03.12.2025 | 37,60 | 38,00 | 36,90 | 37,40 | -0,53% | - |
| 02.12.2025 | 36,00 | 38,10 | 35,90 | 37,60 | 5,03% | - |
| 01.12.2025 | 35,20 | 36,40 | 34,90 | 35,80 | 2,87% | - |
| 28.11.2025 | 35,30 | 36,00 | 34,80 | 34,80 | -1,14% | - |
| 26.11.2025 | 35,20 | 35,90 | 35,00 | 35,20 | 0,00% | - |
| 25.11.2025 | 34,60 | 35,40 | 34,40 | 35,20 | 2,92% | - |
| 24.11.2025 | 35,10 | 35,30 | 34,20 | 34,20 | -3,12% | - |
| 21.11.2025 | 34,50 | 35,70 | 34,20 | 35,30 | 1,73% | - |
| 20.11.2025 | 35,20 | 36,00 | 34,60 | 34,70 | -0,57% | - |
| 19.11.2025 | 35,30 | 35,60 | 34,60 | 34,90 | -0,85% | - |
| 18.11.2025 | 34,90 | 35,50 | 34,60 | 35,20 | 0,00% | - |
| 17.11.2025 | 36,30 | 36,40 | 35,20 | 35,20 | -2,49% | - |
| 14.11.2025 | 36,20 | 36,40 | 35,60 | 36,10 | -0,28% | - |
| 13.11.2025 | 36,70 | 37,00 | 36,00 | 36,20 | -1,63% | - |
| 12.11.2025 | 36,60 | 37,20 | 36,40 | 36,80 | 1,10% | - |
| 11.11.2025 | 36,60 | 36,90 | 36,10 | 36,40 | -1,62% | - |
| 10.11.2025 | 36,90 | 37,60 | 35,90 | 37,00 | 1,65% | - |
| 07.11.2025 | 36,10 | 36,50 | 35,60 | 36,40 | -2,67% | - |
| 05.11.2025 | 37,00 | 38,00 | 36,80 | 37,40 | 2,19% | - |
| 04.11.2025 | 35,80 | 37,20 | 35,50 | 36,60 | 1,67% | - |
| 03.11.2025 | 37,10 | 37,60 | 35,80 | 36,00 | -2,44% | - |
| 31.10.2025 | 36,20 | 38,40 | 35,00 | 36,90 | 3,36% | - |
| 30.10.2025 | 37,50 | 37,50 | 34,20 | 35,70 | -3,51% | - |
| 29.10.2025 | 37,10 | 37,40 | 36,50 | 37,00 | -2,63% | - |
| 28.10.2025 | 37,70 | 38,00 | 36,70 | 38,00 | 2,15% | - |
| 27.10.2025 | 38,20 | 38,20 | 37,10 | 37,20 | -1,06% | - |
| 24.10.2025 | 38,20 | 38,40 | 37,40 | 37,60 | -1,31% | - |
| 23.10.2025 | 37,40 | 38,70 | 37,00 | 38,10 | 1,60% | - |
| 22.10.2025 | 38,40 | 38,90 | 37,30 | 37,50 | -1,83% | 85,00 |
| 21.10.2025 | 37,30 | 38,30 | 37,20 | 38,20 | 2,41% | - |
| 20.10.2025 | 37,30 | 38,10 | 37,00 | 37,30 | 0,54% | - |
| 17.10.2025 | 37,20 | 37,60 | 36,60 | 37,10 | -0,54% | - |
| 16.10.2025 | 38,20 | 38,50 | 37,20 | 37,30 | -2,36% | - |
| 15.10.2025 | 38,70 | 39,10 | 37,50 | 38,20 | -0,52% | - |
| 14.10.2025 | 38,40 | 38,90 | 37,90 | 38,40 | -0,78% | - |
| 13.10.2025 | 37,60 | 39,10 | 37,30 | 38,70 | 4,31% | - |
| 10.10.2025 | 39,20 | 39,70 | 36,80 | 37,10 | -6,55% | - |
| 09.10.2025 | 40,40 | 40,70 | 39,50 | 39,70 | -1,98% | - |
| 08.10.2025 | 40,40 | 40,70 | 39,90 | 40,50 | 1,50% | - |
| 07.10.2025 | 40,60 | 40,90 | 39,50 | 39,90 | -1,48% | - |