Börse:
46,400€
0,87%
Echtzeit-Aktienkurs KBR Inc.
Bid:
46,400€
Ask:
46,400€
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 46,30 | 46,80 | 45,70 | 46,20 | 0,43% | - |
| 27.01.2023 | 46,60 | 47,20 | 45,90 | 46,00 | -1,71% | - |
| 26.01.2023 | 46,50 | 46,80 | 46,20 | 46,80 | 1,52% | - |
| 25.01.2023 | 45,20 | 46,20 | 45,00 | 46,10 | 1,54% | - |
| 24.01.2023 | 44,80 | 46,00 | 44,60 | 45,40 | 1,34% | - |
| 23.01.2023 | 44,40 | 45,60 | 44,40 | 44,80 | -0,88% | 1,00 |
| 20.01.2023 | 44,40 | 45,60 | 44,20 | 45,20 | 2,03% | - |
| 19.01.2023 | 45,40 | 46,00 | 44,00 | 44,30 | -3,90% | - |
| 18.01.2023 | 46,40 | 47,00 | 46,00 | 46,10 | -1,71% | - |
| 17.01.2023 | 46,60 | 47,60 | 46,60 | 46,90 | -0,64% | - |
| 16.01.2023 | 47,20 | 47,40 | 47,20 | 47,20 | 0,00% | - |
| 13.01.2023 | 46,60 | 47,40 | 46,60 | 47,20 | 0,00% | - |
| 12.01.2023 | 46,00 | 48,00 | 46,00 | 47,20 | 1,29% | 60,00 |
| 11.01.2023 | 46,00 | 46,70 | 45,80 | 46,60 | 0,87% | - |
| 10.01.2023 | 46,20 | 46,30 | 45,80 | 46,20 | -1,28% | - |
| 09.01.2023 | 46,80 | 47,40 | 45,80 | 46,80 | -1,27% | 35,00 |
| 06.01.2023 | 48,90 | 49,25 | 47,00 | 47,40 | -2,87% | - |
| 05.01.2023 | 48,50 | 49,05 | 48,20 | 48,80 | 0,41% | - |
| 04.01.2023 | 49,40 | 49,85 | 48,20 | 48,60 | -2,02% | - |
| 03.01.2023 | 49,00 | 50,45 | 49,00 | 49,60 | 0,40% | - |
| 02.01.2023 | 48,80 | 49,55 | 48,80 | 49,40 | 0,82% | - |
| 30.12.2022 | 49,10 | 49,10 | 49,00 | 49,00 | -0,41% | - |
| 29.12.2022 | 49,10 | 49,60 | 48,95 | 49,20 | 0,20% | - |
| 28.12.2022 | 49,40 | 49,80 | 48,70 | 49,10 | -0,61% | - |
| 27.12.2022 | 49,20 | 49,80 | 48,80 | 49,40 | 0,41% | - |
| 23.12.2022 | 49,00 | 49,20 | 48,40 | 49,20 | 0,61% | - |
| 22.12.2022 | 49,50 | 49,85 | 48,20 | 48,90 | -1,81% | - |
| 21.12.2022 | 48,40 | 49,80 | 48,20 | 49,80 | 3,11% | 35,00 |
| 20.12.2022 | 47,40 | 48,80 | 47,40 | 48,30 | 0,42% | - |
| 19.12.2022 | 47,60 | 48,60 | 47,60 | 48,10 | -0,62% | - |
| 16.12.2022 | 47,00 | 48,40 | 47,00 | 48,40 | 1,26% | - |
| 15.12.2022 | 48,00 | 48,60 | 47,40 | 47,80 | -1,65% | 50,00 |
| 14.12.2022 | 48,60 | 49,20 | 48,10 | 48,60 | 0,00% | - |
| 13.12.2022 | 48,20 | 49,95 | 48,20 | 48,60 | -0,61% | - |
| 12.12.2022 | 48,40 | 49,00 | 48,00 | 48,90 | 1,45% | - |
| 09.12.2022 | 48,80 | 49,10 | 48,00 | 48,20 | -1,23% | - |
| 08.12.2022 | 49,40 | 50,25 | 48,60 | 48,80 | -1,21% | 50,00 |
| 07.12.2022 | 50,50 | 50,55 | 49,40 | 49,40 | -2,18% | - |
| 06.12.2022 | 50,50 | 51,00 | 50,15 | 50,50 | -0,49% | - |
| 05.12.2022 | 50,40 | 51,00 | 50,05 | 50,75 | 0,00% | - |
| 02.12.2022 | 49,20 | 51,25 | 49,00 | 50,75 | 3,15% | - |
| 01.12.2022 | 49,40 | 49,75 | 48,80 | 49,20 | -0,81% | - |
| 30.11.2022 | 48,40 | 49,80 | 48,40 | 49,60 | 0,81% | - |
| 29.11.2022 | 49,85 | 50,50 | 49,00 | 49,20 | -1,20% | - |
| 28.11.2022 | 49,80 | 50,55 | 49,60 | 49,80 | -1,68% | - |
| 25.11.2022 | 49,20 | 51,40 | 49,20 | 50,65 | 0,50% | 500,00 |
| 24.11.2022 | 49,60 | 50,50 | 49,60 | 50,40 | 1,20% | - |
| 23.11.2022 | 49,00 | 50,25 | 49,00 | 49,80 | 0,00% | - |
| 22.11.2022 | 48,80 | 50,25 | 48,80 | 49,80 | 0,50% | - |
| 21.11.2022 | 49,55 | 50,45 | 49,45 | 49,55 | 0,71% | - |
| 18.11.2022 | 47,80 | 49,40 | 47,80 | 49,20 | 2,50% | - |
| 17.11.2022 | 47,60 | 48,20 | 47,20 | 48,00 | 0,00% | - |
| 16.11.2022 | 46,80 | 48,20 | 46,80 | 48,00 | 1,27% | - |
| 15.11.2022 | 47,60 | 48,20 | 46,80 | 47,40 | 0,00% | - |
| 14.11.2022 | 47,60 | 49,00 | 47,40 | 47,40 | -0,42% | - |
| 11.11.2022 | 49,85 | 50,00 | 47,00 | 47,60 | -4,42% | - |
| 10.11.2022 | 49,85 | 51,00 | 49,60 | 49,80 | 0,00% | - |
| 09.11.2022 | 49,80 | 50,55 | 49,60 | 49,80 | -1,39% | - |
| 08.11.2022 | 51,00 | 51,25 | 50,25 | 50,50 | -0,49% | - |
| 07.11.2022 | 50,40 | 50,85 | 50,05 | 50,75 | 4,96% | - |
| 04.11.2022 | 49,80 | 51,00 | 48,10 | 48,35 | -4,26% | - |
| 03.11.2022 | 49,95 | 50,75 | 49,40 | 50,50 | 3,48% | - |
| 02.11.2022 | 49,40 | 50,75 | 48,70 | 48,80 | 0,93% | - |
| 01.11.2022 | 50,30 | 51,00 | 48,35 | 48,35 | -2,72% | - |
| 31.10.2022 | 49,40 | 51,45 | 48,90 | 49,70 | 1,02% | - |
| 28.10.2022 | 46,00 | 50,35 | 45,90 | 49,20 | 6,49% | - |
| 27.10.2022 | 46,40 | 47,80 | 46,10 | 46,20 | 0,00% | - |
| 26.10.2022 | 48,40 | 50,10 | 45,10 | 46,20 | -6,10% | - |
| 25.10.2022 | 49,20 | 49,60 | 48,20 | 49,20 | 0,00% | 150,00 |
| 24.10.2022 | 48,40 | 49,75 | 48,40 | 49,20 | 0,82% | - |
| 21.10.2022 | 47,80 | 49,20 | 47,60 | 48,80 | 2,09% | - |
| 20.10.2022 | 48,00 | 48,60 | 47,70 | 47,80 | -0,42% | - |
| 19.10.2022 | 47,60 | 48,40 | 47,60 | 48,00 | 0,00% | - |
| 18.10.2022 | 46,80 | 48,50 | 46,80 | 48,00 | 2,13% | - |
| 17.10.2022 | 45,80 | 47,80 | 45,80 | 47,00 | 1,73% | - |
| 14.10.2022 | 47,60 | 48,10 | 46,20 | 46,20 | -2,53% | - |
| 13.10.2022 | 46,40 | 47,60 | 45,60 | 47,40 | 2,16% | - |
| 12.10.2022 | 47,00 | 47,80 | 46,20 | 46,40 | -2,11% | - |
| 11.10.2022 | 47,20 | 48,00 | 46,80 | 47,40 | 0,42% | - |
| 10.10.2022 | 47,40 | 48,20 | 47,20 | 47,20 | -0,42% | - |
| 07.10.2022 | 47,20 | 48,00 | 46,80 | 47,40 | -0,84% | - |
| 06.10.2022 | 47,40 | 48,40 | 47,40 | 47,80 | -0,42% | - |
| 05.10.2022 | 47,60 | 48,60 | 47,40 | 48,00 | 0,84% | - |
| 04.10.2022 | 46,40 | 47,80 | 46,00 | 47,60 | 3,25% | - |
| 03.10.2022 | 44,10 | 46,60 | 44,00 | 46,10 | 4,54% | 74,00 |
| 30.09.2022 | 43,70 | 45,20 | 43,70 | 44,10 | 0,68% | - |
| 29.09.2022 | 45,40 | 45,40 | 42,90 | 43,80 | -3,10% | - |
| 28.09.2022 | 45,60 | 46,40 | 45,10 | 45,20 | -0,88% | - |
| 27.09.2022 | 45,80 | 46,50 | 45,00 | 45,60 | -0,44% | - |
| 26.09.2022 | 46,20 | 46,20 | 45,00 | 45,80 | -0,87% | - |
| 23.09.2022 | 45,80 | 46,60 | 45,20 | 46,20 | -0,43% | - |
| 22.09.2022 | 47,60 | 47,80 | 45,80 | 46,40 | -2,93% | - |
| 21.09.2022 | 47,20 | 48,90 | 47,20 | 47,80 | 0,42% | - |
| 20.09.2022 | 48,20 | 48,90 | 47,20 | 47,60 | -2,06% | - |
| 19.09.2022 | 49,55 | 49,55 | 48,60 | 48,60 | -1,22% | - |
| 16.09.2022 | 49,40 | 50,15 | 48,40 | 49,20 | -0,81% | - |
| 15.09.2022 | 48,80 | 49,80 | 48,80 | 49,60 | 0,40% | - |
| 14.09.2022 | 48,20 | 50,15 | 48,20 | 49,40 | 1,23% | - |
| 13.09.2022 | 48,90 | 49,00 | 48,40 | 48,80 | -0,41% | - |
| 12.09.2022 | 47,60 | 49,80 | 47,60 | 49,00 | 1,24% | - |