48,655€
0,31%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 48,33 | 53,09 | 48,32 | 52,26 | 7,24% | 1.134,00 |
| 02.02.2026 | 47,95 | 49,45 | 47,59 | 48,73 | 1,56% | 729,00 |
| 30.01.2026 | 47,45 | 48,00 | 46,99 | 47,98 | 1,56% | 58,00 |
| 29.01.2026 | 46,93 | 47,67 | 46,58 | 47,25 | 0,37% | 40,00 |
| 28.01.2026 | 47,54 | 47,83 | 46,79 | 47,07 | -0,57% | 1.829,00 |
| 27.01.2026 | 48,20 | 48,30 | 47,28 | 47,34 | -1,70% | - |
| 26.01.2026 | 48,43 | 48,75 | 47,82 | 48,16 | -0,69% | 1.470,00 |
| 23.01.2026 | 47,98 | 48,66 | 47,65 | 48,50 | 1,25% | - |
| 22.01.2026 | 47,84 | 48,50 | 47,52 | 47,90 | 0,13% | - |
| 21.01.2026 | 47,27 | 47,85 | 46,96 | 47,84 | 1,29% | - |
| 20.01.2026 | 47,73 | 47,81 | 46,97 | 47,23 | -1,90% | 4.956,00 |
| 19.01.2026 | 48,22 | 48,27 | 48,11 | 48,14 | -0,44% | - |
| 16.01.2026 | 48,14 | 48,47 | 47,56 | 48,36 | 0,44% | - |
| 15.01.2026 | 48,17 | 48,55 | 47,81 | 48,15 | 0,03% | 214,00 |
| 14.01.2026 | 47,62 | 48,26 | 47,45 | 48,13 | 1,01% | 44,00 |
| 13.01.2026 | 47,57 | 47,65 | 47,06 | 47,65 | 0,24% | - |
| 12.01.2026 | 47,88 | 47,88 | 47,21 | 47,54 | -0,59% | 44,00 |
| 09.01.2026 | 47,09 | 47,88 | 46,98 | 47,82 | 1,67% | - |
| 08.01.2026 | 45,38 | 47,40 | 45,09 | 47,03 | 2,60% | 350,00 |
| 07.01.2026 | 46,43 | 46,93 | 45,31 | 45,84 | -1,32% | - |
| 06.01.2026 | 45,93 | 47,51 | 45,80 | 46,46 | 0,99% | 293,00 |
| 05.01.2026 | 45,63 | 46,31 | 45,34 | 46,00 | 1,04% | 482,00 |
| 02.01.2026 | 45,16 | 45,70 | 44,53 | 45,53 | 0,81% | 260,00 |
| 30.12.2025 | 45,15 | 45,36 | 45,11 | 45,16 | 0,02% | 60,00 |
| 29.12.2025 | 44,77 | 45,31 | 44,52 | 45,15 | 1,95% | 122,00 |
| 23.12.2025 | 44,43 | 44,47 | 44,01 | 44,29 | -0,45% | 240,00 |
| 22.12.2025 | 44,40 | 44,61 | 43,85 | 44,49 | 0,15% | 395,00 |
| 19.12.2025 | 44,77 | 45,12 | 44,26 | 44,42 | -0,74% | 192,00 |
| 18.12.2025 | 44,34 | 45,15 | 44,13 | 44,75 | 0,91% | 569,00 |
| 17.12.2025 | 44,34 | 44,60 | 43,87 | 44,35 | 0,66% | 17,00 |
| 16.12.2025 | 43,90 | 44,27 | 43,66 | 44,06 | 0,38% | 2.804,00 |
| 15.12.2025 | 43,38 | 43,95 | 43,04 | 43,89 | 1,22% | 1.474,00 |
| 12.12.2025 | 41,93 | 43,47 | 41,92 | 43,36 | 3,40% | 296,00 |
| 11.12.2025 | 40,92 | 42,03 | 39,86 | 41,94 | 2,66% | - |
| 10.12.2025 | 40,28 | 41,29 | 40,12 | 40,85 | 1,31% | - |
| 09.12.2025 | 40,98 | 41,04 | 40,29 | 40,32 | -1,65% | - |
| 08.12.2025 | 41,73 | 42,32 | 40,83 | 41,00 | -2,86% | 81,00 |
| 05.12.2025 | 41,82 | 42,52 | 41,64 | 42,20 | 0,58% | - |