52,270$
0,08%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.12.2025 | 52,23 | 52,50 | 52,16 | 52,27 | 0,08% | 1.208.441,00 |
| 23.12.2025 | 52,08 | 52,50 | 51,82 | 52,23 | -0,17% | 1.470.995,00 |
| 22.12.2025 | 51,61 | 52,40 | 51,58 | 52,32 | 0,56% | 2.092.209,00 |
| 19.12.2025 | 52,21 | 52,55 | 51,85 | 52,03 | -0,80% | 5.340.757,00 |
| 18.12.2025 | 52,12 | 52,97 | 51,82 | 52,45 | 0,73% | 3.626.462,00 |
| 17.12.2025 | 51,97 | 52,39 | 51,41 | 52,07 | 0,60% | 3.410.099,00 |
| 16.12.2025 | 51,73 | 52,13 | 51,56 | 51,76 | 0,35% | 3.639.890,00 |
| 15.12.2025 | 51,00 | 51,64 | 50,63 | 51,58 | 1,32% | 3.570.015,00 |
| 12.12.2025 | 49,38 | 51,04 | 49,33 | 50,91 | 3,45% | 3.599.775,00 |
| 11.12.2025 | 47,60 | 49,37 | 47,53 | 49,21 | 3,01% | 4.011.538,00 |
| 10.12.2025 | 47,17 | 48,30 | 46,65 | 47,77 | 1,92% | 2.770.623,00 |
| 09.12.2025 | 47,50 | 47,54 | 46,85 | 46,87 | -1,76% | 1.721.494,00 |
| 08.12.2025 | 48,46 | 48,91 | 47,51 | 47,71 | -2,69% | 2.181.737,00 |
| 05.12.2025 | 48,75 | 49,46 | 48,43 | 49,03 | 0,37% | 2.749.763,00 |
| 04.12.2025 | 48,80 | 48,95 | 48,47 | 48,85 | 0,14% | 2.398.050,00 |
| 03.12.2025 | 48,65 | 49,20 | 48,45 | 48,78 | 0,76% | 1.621.705,00 |
| 02.12.2025 | 48,98 | 49,27 | 48,26 | 48,41 | -1,26% | 1.943.629,00 |
| 01.12.2025 | 49,28 | 49,69 | 48,98 | 49,03 | -1,01% | 2.249.710,00 |
| 28.11.2025 | 49,67 | 50,03 | 49,25 | 49,53 | -0,20% | 1.054.473,00 |
| 26.11.2025 | 49,16 | 49,76 | 48,95 | 49,63 | 0,51% | 1.501.887,00 |
| 25.11.2025 | 49,25 | 49,67 | 49,17 | 49,38 | 1,13% | 2.192.253,00 |
| 24.11.2025 | 49,66 | 49,83 | 48,62 | 48,83 | 1,92% | 6.405.749,00 |
| 20.11.2025 | 47,42 | 48,08 | 47,35 | 47,91 | 0,71% | 3.314.891,00 |
| 19.11.2025 | 47,45 | 47,61 | 47,15 | 47,57 | 0,08% | 2.636.817,00 |
| 18.11.2025 | 47,57 | 47,91 | 47,30 | 47,53 | 0,02% | 2.375.522,00 |
| 17.11.2025 | 48,31 | 48,53 | 47,35 | 47,52 | -0,88% | 3.054.149,00 |
| 13.11.2025 | 46,74 | 48,27 | 46,56 | 47,94 | 3,16% | 3.624.803,00 |
| 12.11.2025 | 47,39 | 47,67 | 46,41 | 46,47 | -1,65% | 3.546.907,00 |
| 11.11.2025 | 46,71 | 47,63 | 46,56 | 47,25 | 1,81% | 3.334.432,00 |
| 10.11.2025 | 47,40 | 48,57 | 46,06 | 46,41 | -5,25% | 4.582.784,00 |
| 07.11.2025 | 49,13 | 49,13 | 48,37 | 48,98 | 1,24% | 3.473.116,00 |
| 06.11.2025 | 49,17 | 49,47 | 48,25 | 48,38 | -1,04% | 2.745.303,00 |
| 05.11.2025 | 48,19 | 49,05 | 47,06 | 48,89 | 2,22% | 3.656.610,00 |
| 04.11.2025 | 46,71 | 48,28 | 44,83 | 47,83 | 1,53% | 4.774.393,00 |
| 03.11.2025 | 46,82 | 47,37 | 46,37 | 47,11 | 0,23% | 3.919.552,00 |
| 31.10.2025 | 46,82 | 47,12 | 46,33 | 47,00 | -0,61% | 3.146.305,00 |
| 30.10.2025 | 47,51 | 48,01 | 47,26 | 47,29 | -1,03% | 2.522.903,00 |
| 29.10.2025 | 48,72 | 48,94 | 47,57 | 47,78 | -2,67% | 2.454.376,00 |
| 28.10.2025 | 49,88 | 49,88 | 49,04 | 49,09 | -1,52% | 1.907.814,00 |
| 27.10.2025 | 50,11 | 50,35 | 49,66 | 49,85 | 0,04% | 2.912.353,00 |
| 24.10.2025 | 50,00 | 50,12 | 49,61 | 49,83 | 0,26% | 2.150.172,00 |
| 23.10.2025 | 49,67 | 50,67 | 49,41 | 49,70 | -0,10% | 2.457.025,00 |
| 22.10.2025 | 49,56 | 50,10 | 49,33 | 49,75 | 0,83% | 2.689.936,00 |
| 21.10.2025 | 49,72 | 49,88 | 49,24 | 49,34 | 1,29% | 2.528.960,00 |
| 20.10.2025 | 48,49 | 48,96 | 48,24 | 48,71 | 0,79% | 2.306.845,00 |
| 17.10.2025 | 48,00 | 48,50 | 47,91 | 48,33 | 0,56% | 2.277.942,00 |
| 16.10.2025 | 47,54 | 48,43 | 47,54 | 48,06 | 1,07% | 4.448.168,00 |
| 15.10.2025 | 47,99 | 48,59 | 47,35 | 47,55 | -0,06% | 3.216.368,00 |
| 14.10.2025 | 46,64 | 47,81 | 46,64 | 47,58 | 1,15% | 3.435.050,00 |
| 13.10.2025 | 47,30 | 47,71 | 47,01 | 47,04 | -0,11% | 2.519.708,00 |
| 10.10.2025 | 47,83 | 48,05 | 47,06 | 47,09 | -1,42% | 2.335.387,00 |
| 09.10.2025 | 48,74 | 49,05 | 47,68 | 47,77 | -1,91% | 3.323.513,00 |
| 08.10.2025 | 48,51 | 48,93 | 48,21 | 48,70 | 0,33% | 2.307.047,00 |
| 07.10.2025 | 49,70 | 49,75 | 48,05 | 48,54 | -2,20% | 2.671.024,00 |
| 06.10.2025 | 50,10 | 50,24 | 49,48 | 49,63 | -1,68% | 2.290.360,00 |
| 02.10.2025 | 50,42 | 50,81 | 50,27 | 50,48 | 0,02% | 1.768.153,00 |
| 01.10.2025 | 50,49 | 50,76 | 49,83 | 50,47 | 0,10% | 2.026.714,00 |
| 30.09.2025 | 49,54 | 50,52 | 49,28 | 50,42 | 1,65% | 2.439.449,00 |
| 29.09.2025 | 49,54 | 49,74 | 48,89 | 49,60 | 0,24% | 1.539.207,00 |
| 26.09.2025 | 48,69 | 49,58 | 48,50 | 49,48 | 2,08% | 2.155.846,00 |
| 25.09.2025 | 48,54 | 48,71 | 47,72 | 48,47 | -0,51% | 2.964.712,00 |
| 24.09.2025 | 48,43 | 49,00 | 48,35 | 48,72 | 0,41% | 2.358.541,00 |
| 23.09.2025 | 48,80 | 49,11 | 48,19 | 48,52 | -0,35% | 3.003.079,00 |
| 22.09.2025 | 48,63 | 49,18 | 48,60 | 48,69 | -0,04% | 1.754.337,00 |
| 19.09.2025 | 49,16 | 49,36 | 48,67 | 48,71 | -1,00% | 5.252.344,00 |
| 18.09.2025 | 48,99 | 49,38 | 48,62 | 49,20 | 0,33% | 1.892.704,00 |
| 17.09.2025 | 49,93 | 50,65 | 48,96 | 49,04 | -1,39% | 2.764.370,00 |
| 16.09.2025 | 50,23 | 50,23 | 49,45 | 49,73 | -0,36% | 1.843.192,00 |
| 15.09.2025 | 51,23 | 51,28 | 49,77 | 49,91 | -2,50% | 2.168.668,00 |
| 12.09.2025 | 50,51 | 51,40 | 50,28 | 51,19 | 0,14% | 1.933.743,00 |
| 11.09.2025 | 50,24 | 51,23 | 50,00 | 51,12 | 2,10% | 1.590.985,00 |
| 10.09.2025 | 49,98 | 50,32 | 49,69 | 50,07 | -0,67% | 1.726.226,00 |
| 09.09.2025 | 50,83 | 51,08 | 50,40 | 50,41 | -1,08% | 1.509.848,00 |
| 08.09.2025 | 50,87 | 51,04 | 50,33 | 50,96 | 0,04% | 2.309.357,00 |
| 05.09.2025 | 50,56 | 51,24 | 50,32 | 50,94 | 1,03% | 1.538.080,00 |
| 04.09.2025 | 50,16 | 50,45 | 49,68 | 50,42 | 0,54% | 2.021.242,00 |
| 03.09.2025 | 50,82 | 50,90 | 49,12 | 50,15 | -1,78% | 3.458.720,00 |
| 02.09.2025 | 51,69 | 51,74 | 50,63 | 51,06 | -3,00% | 2.416.482,00 |
| 29.08.2025 | 51,99 | 52,68 | 51,88 | 52,64 | 1,09% | 1.787.854,00 |
| 28.08.2025 | 52,54 | 52,57 | 51,46 | 52,07 | -0,46% | 2.179.808,00 |
| 27.08.2025 | 52,34 | 52,73 | 51,94 | 52,31 | -0,66% | 1.991.506,00 |
| 26.08.2025 | 52,80 | 53,28 | 52,50 | 52,66 | -0,66% | 2.592.668,00 |
| 25.08.2025 | 53,81 | 53,81 | 52,82 | 53,01 | -1,34% | 1.551.476,00 |
| 22.08.2025 | 52,80 | 54,27 | 52,80 | 53,73 | 1,94% | 2.507.742,00 |
| 21.08.2025 | 52,82 | 53,11 | 52,43 | 52,71 | -0,79% | 2.298.160,00 |
| 20.08.2025 | 53,07 | 53,56 | 52,87 | 53,13 | -0,02% | 2.823.673,00 |
| 19.08.2025 | 53,36 | 53,63 | 52,87 | 53,14 | 0,55% | 3.649.237,00 |
| 18.08.2025 | 53,95 | 54,22 | 52,85 | 52,85 | -1,86% | 2.577.062,00 |
| 15.08.2025 | 53,47 | 53,91 | 53,24 | 53,85 | 0,39% | 1.371.938,00 |
| 14.08.2025 | 54,51 | 54,57 | 52,88 | 53,64 | -2,28% | 2.032.102,00 |
| 13.08.2025 | 53,54 | 54,94 | 53,30 | 54,89 | 2,60% | 1.847.282,00 |
| 12.08.2025 | 53,84 | 53,93 | 52,87 | 53,50 | -0,30% | 1.400.151,00 |
| 11.08.2025 | 54,24 | 54,49 | 53,41 | 53,66 | -0,74% | 2.345.958,00 |
| 08.08.2025 | 54,36 | 54,38 | 53,65 | 54,06 | 0,04% | 1.725.478,00 |
| 07.08.2025 | 52,97 | 54,30 | 52,77 | 54,04 | 2,84% | 3.073.228,00 |
| 06.08.2025 | 54,26 | 54,89 | 52,42 | 52,55 | -3,22% | 4.769.569,00 |
| 05.08.2025 | 58,48 | 59,17 | 54,05 | 54,30 | -5,75% | 5.598.945,00 |
| 04.08.2025 | 56,76 | 57,64 | 56,51 | 57,61 | 0,82% | 2.442.030,00 |
| 01.08.2025 | 57,08 | 57,37 | 55,98 | 57,14 | -0,21% | 4.334.856,00 |
| 31.07.2025 | 57,52 | 57,78 | 56,94 | 57,26 | -1,43% | 3.123.573,00 |