Börse:
47,200€
4,42%
Echtzeit-Aktienkurs KBR Inc.
Bid:
47,000€
Ask:
47,400€
Aktienkurse zur KBR Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 45,40 | 47,00 | 45,40 | 47,00 | 3,98% | - |
| 30.06.2022 | 44,80 | 45,20 | 44,80 | 45,20 | 0,00% | - |
| 29.06.2022 | 44,80 | 45,20 | 44,80 | 45,20 | -1,31% | - |
| 28.06.2022 | 45,00 | 45,80 | 45,00 | 45,80 | 3,62% | - |
| 27.06.2022 | 45,00 | 45,00 | 44,20 | 44,20 | 2,31% | - |
| 24.06.2022 | 42,00 | 43,20 | 42,00 | 43,20 | 2,86% | - |
| 23.06.2022 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 22.06.2022 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 21.06.2022 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 20.06.2022 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 17.06.2022 | 41,60 | 41,60 | 41,60 | 41,60 | -5,88% | - |
| 16.06.2022 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | - |
| 15.06.2022 | 44,80 | 45,40 | 44,80 | 45,40 | -1,30% | - |
| 14.06.2022 | 45,80 | 46,00 | 45,80 | 46,00 | 1,32% | - |
| 13.06.2022 | 46,00 | 46,00 | 45,40 | 45,40 | -3,40% | - |
| 10.06.2022 | 46,80 | 47,00 | 46,80 | 47,00 | 1,29% | - |
| 09.06.2022 | 46,60 | 46,60 | 46,40 | 46,40 | -3,33% | - |
| 08.06.2022 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 07.06.2022 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | - |
| 06.06.2022 | 47,00 | 47,60 | 47,00 | 47,60 | 2,15% | - |
| 03.06.2022 | 46,20 | 46,60 | 46,20 | 46,60 | 1,75% | - |
| 02.06.2022 | 45,60 | 45,80 | 45,60 | 45,80 | 0,00% | - |
| 01.06.2022 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 31.05.2022 | 45,80 | 46,40 | 45,80 | 46,40 | 0,87% | - |
| 30.05.2022 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 27.05.2022 | 44,40 | 45,20 | 44,40 | 45,20 | 2,73% | - |
| 26.05.2022 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 25.05.2022 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 24.05.2022 | 43,40 | 44,40 | 43,40 | 44,40 | -0,45% | - |
| 23.05.2022 | 43,60 | 44,60 | 43,60 | 44,60 | 2,76% | - |
| 20.05.2022 | 43,00 | 43,40 | 43,00 | 43,40 | 1,40% | - |
| 19.05.2022 | 42,20 | 42,80 | 42,20 | 42,80 | -3,17% | - |
| 18.05.2022 | 43,40 | 44,20 | 43,40 | 44,20 | 0,91% | - |
| 17.05.2022 | 43,40 | 44,00 | 43,40 | 43,80 | 0,00% | 131,00 |
| 16.05.2022 | 42,60 | 43,80 | 42,60 | 43,80 | 0,92% | - |
| 13.05.2022 | 42,40 | 43,40 | 42,40 | 43,40 | 0,93% | 120,00 |
| 12.05.2022 | 41,60 | 43,00 | 41,60 | 43,00 | -0,46% | - |
| 11.05.2022 | 42,60 | 43,20 | 42,60 | 43,20 | 0,00% | - |
| 10.05.2022 | 42,00 | 43,20 | 42,00 | 43,20 | 1,41% | - |
| 09.05.2022 | 43,20 | 43,20 | 42,60 | 42,60 | -2,29% | - |
| 06.05.2022 | 44,40 | 44,40 | 43,60 | 43,60 | -2,68% | - |
| 05.05.2022 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | - |
| 04.05.2022 | 45,20 | 45,20 | 44,80 | 44,80 | -2,18% | - |
| 03.05.2022 | 45,20 | 45,80 | 45,20 | 45,80 | 1,78% | - |
| 02.05.2022 | 46,40 | 46,40 | 45,00 | 45,00 | -4,26% | 100,00 |
| 29.04.2022 | 46,60 | 47,00 | 46,60 | 47,00 | -2,49% | - |
| 28.04.2022 | 49,20 | 49,20 | 48,20 | 48,20 | -0,41% | - |
| 27.04.2022 | 47,80 | 48,40 | 47,80 | 48,40 | -0,82% | - |
| 26.04.2022 | 48,20 | 48,80 | 48,20 | 48,80 | -0,41% | - |
| 22.04.2022 | 48,60 | 50,00 | 48,60 | 49,00 | -1,21% | 32,00 |
| 21.04.2022 | 49,60 | 50,00 | 49,60 | 49,60 | -2,75% | 52,00 |
| 20.04.2022 | 49,80 | 51,50 | 49,80 | 51,00 | 0,00% | 52,00 |
| 19.04.2022 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 14.04.2022 | 48,60 | 50,00 | 48,60 | 50,00 | 2,46% | - |
| 13.04.2022 | 48,60 | 48,80 | 48,60 | 48,80 | -1,61% | - |
| 12.04.2022 | 48,20 | 49,60 | 48,20 | 49,60 | -0,40% | - |
| 11.04.2022 | 49,40 | 49,80 | 49,40 | 49,80 | -1,39% | - |
| 08.04.2022 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 07.04.2022 | 48,60 | 49,60 | 48,60 | 49,60 | 0,40% | - |
| 06.04.2022 | 49,20 | 49,40 | 49,20 | 49,40 | 0,00% | - |
| 05.04.2022 | 48,60 | 49,40 | 48,60 | 49,40 | 0,41% | - |
| 04.04.2022 | 49,00 | 49,20 | 49,00 | 49,20 | -0,81% | - |
| 01.04.2022 | 48,80 | 49,60 | 48,80 | 49,60 | 0,81% | - |
| 31.03.2022 | 48,00 | 49,20 | 48,00 | 49,20 | 0,41% | 100,00 |
| 30.03.2022 | 48,00 | 49,20 | 48,00 | 49,00 | 0,41% | 100,00 |
| 29.03.2022 | 49,60 | 49,80 | 48,80 | 48,80 | -3,37% | 2,00 |
| 28.03.2022 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 25.03.2022 | 49,20 | 49,60 | 49,20 | 49,60 | 1,22% | - |
| 24.03.2022 | 47,80 | 49,20 | 47,80 | 49,00 | 3,38% | 60,00 |
| 23.03.2022 | 46,80 | 47,40 | 46,80 | 47,40 | -0,42% | - |
| 22.03.2022 | 47,80 | 47,80 | 47,60 | 47,60 | -1,24% | - |
| 21.03.2022 | 47,00 | 48,20 | 47,00 | 48,20 | 0,42% | - |
| 18.03.2022 | 47,40 | 48,00 | 47,40 | 48,00 | 1,27% | 30,00 |
| 17.03.2022 | 46,80 | 47,40 | 46,80 | 47,40 | 0,00% | - |
| 16.03.2022 | 47,80 | 50,00 | 47,40 | 47,40 | -0,42% | 100,00 |
| 15.03.2022 | 48,00 | 48,00 | 47,60 | 47,60 | -2,86% | - |
| 14.03.2022 | 50,50 | 50,50 | 49,00 | 49,00 | -1,61% | - |
| 11.03.2022 | 48,60 | 49,80 | 48,60 | 49,80 | 2,47% | - |
| 10.03.2022 | 47,40 | 48,60 | 47,40 | 48,60 | 1,67% | - |
| 09.03.2022 | 47,40 | 47,80 | 47,40 | 47,80 | -2,05% | - |
| 08.03.2022 | 48,40 | 48,80 | 48,40 | 48,80 | -3,37% | - |
| 07.03.2022 | 49,60 | 50,50 | 49,60 | 50,50 | 3,06% | - |
| 04.03.2022 | 46,00 | 49,00 | 46,00 | 49,00 | 7,46% | - |
| 03.03.2022 | 44,80 | 45,60 | 44,80 | 45,60 | 1,79% | - |
| 02.03.2022 | 43,60 | 44,80 | 43,60 | 44,80 | 1,36% | - |
| 01.03.2022 | 43,80 | 44,80 | 43,80 | 44,20 | 0,45% | 10,00 |
| 28.02.2022 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | 2,00 |
| 25.02.2022 | 42,20 | 42,60 | 42,20 | 42,60 | 2,40% | - |
| 24.02.2022 | 39,40 | 41,60 | 39,40 | 41,60 | 1,96% | 80,00 |
| 23.02.2022 | 40,40 | 41,40 | 40,40 | 40,80 | -0,49% | 5,00 |
| 22.02.2022 | 37,40 | 41,00 | 37,40 | 41,00 | 8,47% | 370,00 |
| 21.02.2022 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 18.02.2022 | 38,20 | 38,60 | 38,20 | 38,60 | 1,05% | - |
| 17.02.2022 | 38,80 | 38,80 | 38,20 | 38,20 | -2,05% | - |
| 16.02.2022 | 38,80 | 39,00 | 38,80 | 39,00 | 0,00% | - |
| 15.02.2022 | 38,60 | 39,00 | 38,60 | 39,00 | -0,51% | - |
| 14.02.2022 | 38,60 | 39,20 | 38,60 | 39,20 | 0,51% | - |
| 11.02.2022 | 38,80 | 39,00 | 38,80 | 39,00 | -1,52% | - |
| 10.02.2022 | 39,40 | 40,00 | 39,40 | 39,60 | 0,51% | 50,00 |
| 09.02.2022 | 38,80 | 39,40 | 38,80 | 39,40 | 1,03% | - |