37,455$
-0,09%
Echtzeit-Aktienkurs KBR
Bid:
Ask:
Aktienkurse zur KBR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 37,50 | 37,92 | 37,29 | 37,45 | -0,11% | 1.507.149,00 |
| 30.04.2026 | 36,69 | 37,64 | 36,16 | 37,49 | 4,08% | 1.737.794,00 |
| 29.04.2026 | 36,11 | 36,41 | 35,73 | 36,02 | 0,06% | 1.150.164,00 |
| 28.04.2026 | 35,62 | 36,15 | 35,16 | 36,00 | 2,01% | 1.120.493,00 |
| 27.04.2026 | 35,39 | 35,87 | 35,14 | 35,29 | 0,17% | 1.148.764,00 |
| 24.04.2026 | 35,21 | 35,40 | 34,75 | 35,23 | 0,00% | 1.026.964,00 |
| 23.04.2026 | 35,96 | 36,06 | 34,87 | 35,23 | -2,14% | 1.559.271,00 |
| 22.04.2026 | 36,90 | 37,46 | 35,77 | 36,00 | -1,93% | 1.071.173,00 |
| 21.04.2026 | 36,52 | 37,32 | 36,39 | 36,71 | 0,69% | 1.247.180,00 |
| 20.04.2026 | 36,35 | 36,80 | 36,25 | 36,46 | 0,11% | 1.497.758,00 |
| 17.04.2026 | 36,78 | 37,56 | 36,07 | 36,42 | -0,74% | 1.486.830,00 |
| 16.04.2026 | 36,79 | 37,22 | 36,62 | 36,69 | -0,03% | 1.218.377,00 |
| 15.04.2026 | 36,49 | 37,16 | 36,44 | 36,70 | 0,94% | 1.210.863,00 |
| 14.04.2026 | 36,91 | 37,20 | 36,34 | 36,36 | -1,44% | 2.202.154,00 |
| 13.04.2026 | 36,48 | 37,48 | 36,41 | 36,89 | 0,60% | 1.460.157,00 |
| 10.04.2026 | 37,55 | 37,59 | 36,39 | 36,67 | -2,21% | 2.001.754,00 |
| 09.04.2026 | 38,31 | 38,31 | 37,03 | 37,50 | -2,09% | 1.453.734,00 |
| 08.04.2026 | 38,57 | 39,70 | 38,27 | 38,30 | 1,46% | 1.333.791,00 |
| 07.04.2026 | 37,53 | 38,13 | 37,31 | 37,75 | 0,32% | 780.850,00 |
| 06.04.2026 | 37,93 | 38,18 | 37,52 | 37,63 | -1,10% | 1.136.331,00 |
| 02.04.2026 | 37,09 | 38,70 | 36,86 | 38,05 | 1,41% | 939.836,00 |
| 01.04.2026 | 36,94 | 37,71 | 36,61 | 37,52 | 1,79% | 1.173.318,00 |
| 31.03.2026 | 36,08 | 37,06 | 35,62 | 36,86 | 2,93% | 1.643.340,00 |
| 30.03.2026 | 37,28 | 37,42 | 35,67 | 35,81 | -3,22% | 1.566.869,00 |
| 27.03.2026 | 37,52 | 37,79 | 36,93 | 37,00 | -1,41% | 1.835.276,00 |
| 26.03.2026 | 37,55 | 38,17 | 37,44 | 37,53 | -0,56% | 973.359,00 |
| 25.03.2026 | 37,89 | 38,13 | 36,39 | 37,74 | 0,75% | 1.171.910,00 |
| 24.03.2026 | 37,39 | 37,85 | 37,04 | 37,46 | -1,00% | 1.166.070,00 |
| 23.03.2026 | 38,29 | 38,34 | 37,51 | 37,84 | 1,47% | 1.496.305,00 |
| 20.03.2026 | 37,24 | 37,55 | 36,94 | 37,29 | 0,54% | 2.555.851,00 |
| 19.03.2026 | 36,26 | 37,36 | 36,19 | 37,09 | 1,53% | 1.624.551,00 |
| 18.03.2026 | 37,00 | 37,53 | 36,52 | 36,53 | -1,59% | 919.831,00 |
| 17.03.2026 | 36,70 | 37,28 | 36,70 | 37,12 | 1,53% | 925.401,00 |
| 16.03.2026 | 36,56 | 37,04 | 36,33 | 36,56 | -0,25% | 1.380.470,00 |
| 13.03.2026 | 36,79 | 37,01 | 36,35 | 36,65 | -0,38% | 1.157.508,00 |
| 12.03.2026 | 37,36 | 38,69 | 36,71 | 36,79 | -2,31% | 1.408.956,00 |
| 11.03.2026 | 37,83 | 38,02 | 37,31 | 37,66 | -0,55% | 1.081.163,00 |
| 10.03.2026 | 39,44 | 39,66 | 37,21 | 37,87 | -3,83% | 2.122.748,00 |
| 09.03.2026 | 39,83 | 39,83 | 38,27 | 39,38 | -1,55% | 2.113.515,00 |
| 06.03.2026 | 39,76 | 40,48 | 39,20 | 40,00 | -0,32% | 2.276.622,00 |
| 05.03.2026 | 40,24 | 40,70 | 39,80 | 40,13 | -0,99% | 1.032.436,00 |
| 04.03.2026 | 40,79 | 41,27 | 39,82 | 40,53 | -1,10% | 2.667.246,00 |
| 03.03.2026 | 40,55 | 41,56 | 39,79 | 40,98 | -1,37% | 1.406.404,00 |
| 02.03.2026 | 42,26 | 42,26 | 40,65 | 41,55 | -1,61% | 1.619.530,00 |
| 27.02.2026 | 41,66 | 42,62 | 41,23 | 42,23 | 0,45% | 1.418.922,00 |
| 26.02.2026 | 42,41 | 42,46 | 39,39 | 42,04 | 3,01% | 2.217.741,00 |
| 25.02.2026 | 40,89 | 41,23 | 40,41 | 40,81 | 1,01% | 2.235.947,00 |
| 24.02.2026 | 40,58 | 40,71 | 40,09 | 40,40 | 0,17% | 1.075.796,00 |
| 23.02.2026 | 42,28 | 42,65 | 40,23 | 40,33 | -5,57% | 855.283,00 |
| 20.02.2026 | 42,81 | 43,24 | 42,15 | 42,71 | -0,74% | 1.151.129,00 |
| 19.02.2026 | 42,24 | 43,19 | 42,22 | 43,03 | 2,09% | 1.337.616,00 |
| 18.02.2026 | 41,49 | 42,41 | 41,00 | 42,15 | 2,16% | 1.114.688,00 |
| 17.02.2026 | 41,40 | 41,96 | 40,55 | 41,26 | -0,10% | 1.628.413,00 |
| 13.02.2026 | 40,38 | 41,54 | 40,10 | 41,30 | 2,86% | 965.252,00 |
| 12.02.2026 | 41,01 | 41,81 | 39,43 | 40,15 | -1,83% | 1.244.394,00 |
| 11.02.2026 | 43,79 | 43,92 | 40,47 | 40,90 | -6,62% | 1.929.853,00 |
| 10.02.2026 | 44,15 | 44,37 | 43,49 | 43,80 | -0,73% | 929.534,00 |
| 09.02.2026 | 43,39 | 44,47 | 43,28 | 44,12 | 1,45% | 1.307.717,00 |
| 06.02.2026 | 42,39 | 43,63 | 42,39 | 43,49 | 3,30% | 1.493.118,00 |
| 05.02.2026 | 42,86 | 43,13 | 41,77 | 42,10 | -1,27% | 1.456.756,00 |
| 04.02.2026 | 41,80 | 42,93 | 41,70 | 42,64 | 2,43% | 1.611.239,00 |
| 03.02.2026 | 42,43 | 42,75 | 41,07 | 41,63 | -2,09% | 1.184.597,00 |
| 02.02.2026 | 42,54 | 42,94 | 42,12 | 42,52 | -0,68% | 1.463.114,00 |
| 30.01.2026 | 43,00 | 43,41 | 42,16 | 42,81 | -0,97% | 1.200.656,00 |
| 29.01.2026 | 43,53 | 43,80 | 42,74 | 43,23 | 0,16% | 2.496.553,00 |
| 28.01.2026 | 43,29 | 43,38 | 42,82 | 43,16 | 0,02% | 767.629,00 |
| 27.01.2026 | 43,26 | 43,47 | 42,82 | 43,15 | -0,64% | 623.442,00 |
| 26.01.2026 | 44,45 | 44,69 | 42,87 | 43,43 | -2,12% | 855.859,00 |
| 23.01.2026 | 44,83 | 45,36 | 44,07 | 44,37 | -0,16% | 1.452.332,00 |
| 22.01.2026 | 44,50 | 44,69 | 44,01 | 44,44 | 0,27% | 838.789,00 |
| 21.01.2026 | 43,86 | 44,57 | 43,50 | 44,32 | 1,93% | 885.407,00 |
| 20.01.2026 | 43,95 | 44,44 | 43,27 | 43,48 | -2,69% | 949.599,00 |
| 16.01.2026 | 44,80 | 44,80 | 43,98 | 44,68 | -0,67% | 1.039.536,00 |
| 15.01.2026 | 44,07 | 45,37 | 43,92 | 44,98 | 2,18% | 1.446.915,00 |
| 14.01.2026 | 44,11 | 44,38 | 43,66 | 44,02 | 0,02% | 1.441.670,00 |
| 13.01.2026 | 44,55 | 44,87 | 43,74 | 44,01 | -0,63% | 1.307.258,00 |
| 12.01.2026 | 44,36 | 44,63 | 44,09 | 44,29 | -0,16% | 1.128.635,00 |
| 09.01.2026 | 43,75 | 44,59 | 43,63 | 44,36 | 1,53% | 1.153.385,00 |
| 08.01.2026 | 42,77 | 44,20 | 42,64 | 43,69 | 3,41% | 1.513.579,00 |
| 07.01.2026 | 43,18 | 43,36 | 42,00 | 42,25 | -1,74% | 1.457.691,00 |
| 06.01.2026 | 43,00 | 43,25 | 41,98 | 43,00 | -0,53% | 2.027.661,00 |
| 05.01.2026 | 41,38 | 43,47 | 41,26 | 43,23 | 6,71% | 2.531.275,00 |
| 02.01.2026 | 40,16 | 40,75 | 40,01 | 40,51 | 0,77% | 1.778.623,00 |
| 31.12.2025 | 40,52 | 40,76 | 40,18 | 40,20 | -1,11% | 850.561,00 |
| 30.12.2025 | 40,20 | 40,73 | 39,96 | 40,65 | 1,09% | 1.159.728,00 |
| 29.12.2025 | 40,16 | 40,40 | 39,98 | 40,21 | -0,02% | 2.141.927,00 |
| 26.12.2025 | 40,36 | 40,58 | 40,00 | 40,22 | -0,02% | 646.093,00 |
| 24.12.2025 | 39,90 | 40,46 | 39,55 | 40,23 | 0,63% | 577.073,00 |
| 23.12.2025 | 40,25 | 40,43 | 39,52 | 39,98 | -0,37% | 1.328.587,00 |
| 22.12.2025 | 40,52 | 40,98 | 39,82 | 40,13 | -0,42% | 1.820.944,00 |
| 19.12.2025 | 41,68 | 41,74 | 40,05 | 40,30 | -5,84% | 5.408.315,00 |
| 18.12.2025 | 43,29 | 43,55 | 42,72 | 42,80 | -0,21% | 983.791,00 |
| 17.12.2025 | 42,51 | 43,49 | 42,37 | 42,89 | 0,70% | 1.002.321,00 |
| 16.12.2025 | 42,98 | 43,06 | 42,23 | 42,59 | -1,14% | 2.228.787,00 |
| 15.12.2025 | 43,74 | 44,29 | 42,89 | 43,08 | -0,92% | 1.937.486,00 |
| 12.12.2025 | 44,18 | 44,33 | 43,47 | 43,48 | -1,23% | 850.598,00 |
| 11.12.2025 | 43,72 | 44,52 | 43,68 | 44,02 | 0,96% | 984.410,00 |
| 10.12.2025 | 43,61 | 43,96 | 43,15 | 43,60 | 0,00% | 997.694,00 |
| 09.12.2025 | 43,47 | 43,99 | 43,40 | 43,60 | -0,02% | 726.768,00 |
| 08.12.2025 | 44,23 | 44,51 | 43,42 | 43,61 | -1,56% | 1.035.813,00 |