52,245€
0,42%
Echtzeit-Aktienkurs Ball Corp
Bid:
Ask:
Aktienkurse zur Ball Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 52,08 | 52,45 | 51,71 | 52,25 | 0,42% | - |
| 08.10.2026 | 51,35 | 52,14 | 51,02 | 52,03 | 1,36% | 58,00 |
| 07.10.2026 | 51,06 | 51,79 | 50,91 | 51,33 | 0,73% | - |
| 06.10.2026 | 51,03 | 51,46 | 50,72 | 50,96 | 0,04% | 13,00 |
| 05.10.2026 | 50,34 | 51,27 | 49,97 | 50,94 | 1,73% | - |
| 02.10.2026 | 50,44 | 50,79 | 50,05 | 50,07 | -0,43% | - |
| 01.10.2026 | 49,74 | 50,52 | 48,85 | 50,29 | 1,61% | - |
| 30.09.2026 | 50,02 | 50,22 | 49,43 | 49,49 | -0,92% | - |
| 29.09.2026 | 50,10 | 50,52 | 49,69 | 49,95 | -0,63% | - |
| 28.09.2026 | 49,97 | 50,59 | 49,40 | 50,27 | 0,74% | 15,00 |
| 25.09.2026 | 49,81 | 50,16 | 49,43 | 49,90 | 0,20% | 900,00 |
| 24.09.2026 | 51,63 | 51,87 | 49,68 | 49,80 | -3,67% | 150,00 |
| 23.09.2026 | 52,51 | 52,76 | 51,52 | 51,69 | -1,34% | - |
| 22.09.2026 | 52,09 | 53,01 | 51,94 | 52,39 | 0,57% | - |
| 21.09.2026 | 52,63 | 52,96 | 52,09 | 52,10 | -0,51% | 78,00 |
| 18.09.2026 | 53,52 | 53,81 | 52,36 | 52,36 | -1,06% | 3.013,00 |
| 17.09.2026 | 53,41 | 53,78 | 52,92 | 52,92 | -0,95% | - |
| 16.09.2026 | 52,88 | 53,71 | 52,79 | 53,43 | 1,03% | - |
| 15.09.2026 | 52,57 | 52,99 | 52,02 | 52,88 | 0,57% | 8.308,00 |
| 14.09.2026 | 51,71 | 52,90 | 51,68 | 52,58 | 1,74% | - |
| 11.09.2026 | 51,56 | 52,27 | 51,54 | 51,68 | 0,43% | - |
| 10.09.2026 | 52,02 | 52,38 | 51,11 | 51,46 | -0,68% | - |
| 09.09.2026 | 52,44 | 52,46 | 51,64 | 51,81 | -1,31% | - |
| 08.09.2026 | 53,89 | 54,00 | 52,47 | 52,50 | -1,99% | - |
| 07.09.2026 | 53,72 | 53,76 | 53,50 | 53,57 | -0,73% | 40,00 |
| 04.09.2026 | 54,11 | 54,22 | 53,58 | 53,96 | -0,30% | - |
| 03.09.2026 | 54,63 | 54,92 | 53,67 | 54,12 | -0,97% | - |
| 02.09.2026 | 54,20 | 55,18 | 54,07 | 54,65 | 0,91% | - |
| 01.09.2026 | 54,15 | 54,49 | 53,68 | 54,16 | -0,14% | - |
| 31.08.2026 | 54,93 | 55,21 | 54,06 | 54,23 | -1,49% | 63,00 |
| 28.08.2026 | 54,28 | 55,22 | 54,28 | 55,05 | 1,19% | 23,00 |
| 27.08.2026 | 55,03 | 55,20 | 54,18 | 54,40 | -0,91% | - |
| 26.08.2026 | 54,84 | 55,73 | 54,77 | 54,90 | 0,04% | 684,00 |
| 25.08.2026 | 55,29 | 55,61 | 54,37 | 54,88 | -0,72% | - |
| 24.08.2026 | 54,52 | 55,43 | 54,36 | 55,28 | 1,59% | 1.024,00 |
| 21.08.2026 | 53,58 | 54,53 | 53,55 | 54,42 | 1,46% | 168,00 |
| 20.08.2026 | 53,70 | 53,84 | 53,33 | 53,63 | -0,01% | - |
| 19.08.2026 | 53,17 | 54,14 | 53,05 | 53,64 | 9,83% | - |
| 05.05.2026 | 52,40 | 52,99 | 48,79 | 48,83 | -6,28% | 216,00 |
| 04.05.2026 | 52,16 | 52,51 | 51,16 | 52,11 | 0,10% | - |
| 30.04.2026 | 51,35 | 52,30 | 51,28 | 52,06 | 0,80% | - |
| 29.04.2026 | 52,67 | 52,88 | 51,28 | 51,64 | -1,57% | 60,00 |
| 28.04.2026 | 52,26 | 53,22 | 51,98 | 52,47 | 0,71% | - |
| 27.04.2026 | 52,31 | 52,90 | 52,09 | 52,10 | -0,39% | 14,00 |
| 24.04.2026 | 54,11 | 54,11 | 52,16 | 52,30 | -3,18% | 560,00 |
| 23.04.2026 | 53,59 | 54,70 | 53,26 | 54,02 | 0,73% | 1.440,00 |
| 22.04.2026 | 54,27 | 54,49 | 53,08 | 53,63 | -0,77% | - |
| 21.04.2026 | 54,64 | 55,52 | 53,82 | 54,04 | -0,52% | 2.548,00 |
| 20.04.2026 | 54,48 | 55,06 | 54,18 | 54,32 | -0,81% | 2.211,00 |
| 17.04.2026 | 54,04 | 55,39 | 53,47 | 54,77 | 1,82% | - |
| 16.04.2026 | 53,26 | 53,99 | 53,23 | 53,79 | 1,12% | - |
| 15.04.2026 | 53,84 | 54,06 | 52,91 | 53,19 | -1,29% | - |
| 14.04.2026 | 54,08 | 54,21 | 53,17 | 53,89 | -0,36% | 448,00 |
| 13.04.2026 | 52,99 | 54,26 | 52,65 | 54,08 | 1,83% | 650,00 |
| 10.04.2026 | 53,72 | 54,24 | 52,95 | 53,11 | -1,18% | 54,00 |
| 09.04.2026 | 53,19 | 53,84 | 52,77 | 53,75 | 0,98% | - |
| 08.04.2026 | 51,87 | 53,36 | 51,79 | 53,23 | 4,15% | 1.714,00 |
| 07.04.2026 | 51,79 | 51,88 | 50,94 | 51,11 | -1,74% | 14,00 |
| 02.04.2026 | 51,64 | 52,48 | 51,36 | 52,01 | -0,23% | - |
| 01.04.2026 | 51,07 | 52,46 | 50,52 | 52,13 | 1,96% | 1.500,00 |
| 31.03.2026 | 50,97 | 51,52 | 50,39 | 51,13 | 1,06% | - |
| 30.03.2026 | 51,56 | 51,95 | 50,20 | 50,60 | -1,74% | 1.635,00 |
| 27.03.2026 | 51,78 | 52,30 | 51,28 | 51,49 | -0,43% | - |
| 26.03.2026 | 52,56 | 52,97 | 51,65 | 51,71 | -1,57% | - |
| 25.03.2026 | 51,16 | 52,78 | 51,03 | 52,54 | 3,15% | - |
| 24.03.2026 | 50,29 | 51,43 | 49,85 | 50,93 | 1,54% | - |
| 23.03.2026 | 49,04 | 50,92 | 48,84 | 50,16 | 1,70% | - |
| 20.03.2026 | 50,94 | 51,16 | 49,04 | 49,32 | -3,15% | 20,00 |
| 19.03.2026 | 52,32 | 52,34 | 50,83 | 50,93 | -2,50% | - |
| 18.03.2026 | 53,86 | 53,97 | 52,01 | 52,23 | -2,42% | 228,00 |
| 17.03.2026 | 53,83 | 54,22 | 53,08 | 53,53 | -0,82% | 1.598,00 |
| 16.03.2026 | 54,64 | 54,78 | 53,86 | 53,97 | -0,94% | 616,00 |
| 13.03.2026 | 53,66 | 54,54 | 53,51 | 54,48 | 1,73% | - |
| 12.03.2026 | 52,96 | 54,03 | 52,82 | 53,56 | 0,77% | 630,00 |
| 11.03.2026 | 53,30 | 53,56 | 52,75 | 53,15 | -0,51% | - |
| 10.03.2026 | 53,65 | 54,10 | 52,64 | 53,42 | -0,41% | 478,00 |
| 09.03.2026 | 53,61 | 53,97 | 52,49 | 53,64 | -0,33% | - |
| 06.03.2026 | 54,56 | 55,37 | 53,29 | 53,82 | -1,38% | 138,00 |
| 05.03.2026 | 55,81 | 55,91 | 54,32 | 54,57 | -1,98% | 1.908,00 |
| 04.03.2026 | 56,11 | 56,40 | 55,19 | 55,68 | -0,84% | 648,00 |
| 03.03.2026 | 56,85 | 56,96 | 55,57 | 56,15 | -1,16% | - |
| 02.03.2026 | 56,77 | 57,12 | 56,11 | 56,81 | -0,05% | 44,00 |
| 27.02.2026 | 56,47 | 56,93 | 55,74 | 56,84 | 0,64% | - |
| 26.02.2026 | 55,92 | 56,48 | 55,55 | 56,48 | 1,00% | - |
| 25.02.2026 | 56,34 | 56,80 | 55,34 | 55,92 | -1,04% | 204,00 |
| 24.02.2026 | 56,99 | 57,43 | 56,29 | 56,50 | -0,81% | - |
| 23.02.2026 | 56,28 | 56,96 | 55,89 | 56,96 | 0,91% | - |
| 20.02.2026 | 56,12 | 56,50 | 55,79 | 56,45 | 0,68% | 182,00 |
| 19.02.2026 | 56,21 | 56,69 | 55,48 | 56,07 | -0,36% | 211,00 |
| 18.02.2026 | 56,23 | 56,73 | 56,08 | 56,27 | 0,01% | 17,00 |
| 17.02.2026 | 56,84 | 57,29 | 56,01 | 56,26 | -0,92% | 406,00 |
| 16.02.2026 | 56,73 | 56,80 | 56,71 | 56,78 | 0,12% | - |
| 13.02.2026 | 56,30 | 57,03 | 55,72 | 56,71 | 0,93% | - |
| 12.02.2026 | 56,76 | 57,30 | 56,12 | 56,19 | -0,93% | - |
| 11.02.2026 | 56,87 | 57,59 | 56,23 | 56,72 | -0,40% | 17,00 |
| 10.02.2026 | 56,00 | 56,97 | 55,58 | 56,95 | 1,81% | 76,00 |
| 09.02.2026 | 56,07 | 56,23 | 54,88 | 55,94 | -0,57% | 162,00 |
| 06.02.2026 | 56,13 | 56,53 | 55,69 | 56,26 | 0,12% | 1.920,00 |
| 05.02.2026 | 54,94 | 56,79 | 54,25 | 56,19 | 2,39% | 180,00 |
| 04.02.2026 | 52,22 | 55,10 | 52,18 | 54,88 | 5,01% | 430,00 |