56,510$
0,28%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 56,47 | 56,60 | 55,45 | 56,51 | 0,28% | 1.630.032,00 |
| 21.05.2026 | 56,34 | 56,86 | 55,69 | 56,35 | -0,81% | 2.301.405,00 |
| 20.05.2026 | 55,19 | 56,86 | 54,60 | 56,81 | 3,08% | 3.663.397,00 |
| 19.05.2026 | 55,50 | 55,69 | 54,58 | 55,11 | -1,24% | 2.350.558,00 |
| 18.05.2026 | 55,94 | 56,61 | 55,51 | 55,80 | 1,09% | 2.414.634,00 |
| 15.05.2026 | 56,58 | 56,58 | 55,07 | 55,20 | -2,51% | 1.956.154,00 |
| 14.05.2026 | 56,81 | 57,15 | 56,40 | 56,62 | 0,30% | 1.612.457,00 |
| 13.05.2026 | 57,47 | 58,25 | 56,41 | 56,45 | -1,95% | 2.039.675,00 |
| 12.05.2026 | 57,83 | 58,07 | 57,22 | 57,57 | -0,26% | 2.080.854,00 |
| 11.05.2026 | 59,03 | 59,30 | 57,53 | 57,72 | -1,37% | 2.500.784,00 |
| 08.05.2026 | 58,79 | 59,72 | 58,39 | 58,52 | 0,19% | 2.167.114,00 |
| 07.05.2026 | 59,31 | 59,52 | 58,28 | 58,41 | -1,00% | 3.586.414,00 |
| 06.05.2026 | 58,53 | 60,28 | 58,35 | 59,00 | 3,31% | 5.380.824,00 |
| 05.05.2026 | 61,62 | 61,62 | 57,06 | 57,11 | -6,27% | 5.078.651,00 |
| 04.05.2026 | 60,90 | 61,43 | 59,80 | 60,93 | -0,65% | 3.639.741,00 |
| 01.05.2026 | 61,24 | 61,62 | 60,75 | 61,33 | 0,41% | 1.634.121,00 |
| 30.04.2026 | 59,81 | 61,33 | 59,81 | 61,08 | 1,31% | 3.480.491,00 |
| 29.04.2026 | 61,07 | 61,98 | 59,87 | 60,29 | -1,86% | 2.039.553,00 |
| 28.04.2026 | 61,55 | 62,35 | 60,86 | 61,43 | 0,59% | 3.431.127,00 |
| 27.04.2026 | 61,45 | 62,09 | 61,06 | 61,07 | -0,41% | 2.774.837,00 |
| 24.04.2026 | 62,97 | 62,97 | 61,04 | 61,32 | -2,85% | 2.732.466,00 |
| 23.04.2026 | 63,43 | 64,00 | 62,94 | 63,12 | 0,72% | 1.598.194,00 |
| 22.04.2026 | 63,56 | 63,70 | 62,18 | 62,67 | -1,09% | 2.802.275,00 |
| 21.04.2026 | 64,57 | 65,07 | 63,14 | 63,36 | -1,05% | 2.546.763,00 |
| 20.04.2026 | 64,29 | 64,84 | 63,85 | 64,03 | -0,70% | 2.235.247,00 |
| 17.04.2026 | 63,85 | 65,36 | 63,68 | 64,48 | 1,75% | 2.467.704,00 |
| 16.04.2026 | 63,44 | 63,70 | 62,54 | 63,37 | 0,97% | 3.235.574,00 |
| 15.04.2026 | 62,96 | 63,07 | 62,42 | 62,76 | -1,18% | 2.287.491,00 |
| 14.04.2026 | 63,44 | 63,77 | 62,74 | 63,51 | -0,14% | 1.886.021,00 |
| 13.04.2026 | 61,60 | 63,82 | 61,60 | 63,60 | 2,10% | 2.514.243,00 |
| 10.04.2026 | 63,23 | 63,63 | 62,10 | 62,29 | -0,92% | 1.748.050,00 |
| 09.04.2026 | 61,54 | 63,07 | 61,30 | 62,87 | 1,24% | 1.881.829,00 |
| 08.04.2026 | 60,55 | 62,20 | 60,10 | 62,10 | 4,79% | 1.887.023,00 |
| 07.04.2026 | 59,61 | 59,93 | 58,93 | 59,26 | -0,79% | 1.543.592,00 |
| 06.04.2026 | 59,58 | 59,94 | 59,19 | 59,73 | -0,40% | 1.168.012,00 |
| 02.04.2026 | 59,94 | 60,53 | 59,23 | 59,97 | -0,66% | 1.523.054,00 |
| 01.04.2026 | 59,17 | 60,94 | 59,00 | 60,37 | 2,13% | 3.094.783,00 |
| 31.03.2026 | 58,53 | 59,51 | 58,09 | 59,11 | 1,86% | 2.912.381,00 |
| 30.03.2026 | 59,02 | 59,13 | 57,48 | 58,03 | -2,09% | 3.613.540,00 |
| 27.03.2026 | 59,55 | 61,14 | 59,04 | 59,27 | -0,62% | 2.596.453,00 |
| 26.03.2026 | 60,26 | 61,22 | 59,56 | 59,64 | -1,83% | 2.118.693,00 |
| 25.03.2026 | 59,74 | 61,10 | 59,06 | 60,75 | 2,76% | 2.570.872,00 |
| 24.03.2026 | 57,89 | 59,61 | 57,40 | 59,12 | 1,48% | 1.363.367,00 |
| 23.03.2026 | 58,33 | 59,19 | 57,67 | 58,26 | 2,10% | 2.154.067,00 |
| 20.03.2026 | 58,78 | 59,08 | 56,63 | 57,06 | -3,27% | 4.262.589,00 |
| 19.03.2026 | 59,46 | 59,73 | 58,77 | 58,99 | -1,52% | 2.061.785,00 |
| 18.03.2026 | 61,00 | 61,43 | 59,66 | 59,90 | -3,01% | 1.888.874,00 |
| 17.03.2026 | 62,36 | 62,54 | 61,15 | 61,76 | -0,55% | 1.480.594,00 |
| 16.03.2026 | 62,35 | 62,99 | 61,98 | 62,10 | -0,14% | 1.788.846,00 |
| 13.03.2026 | 61,88 | 62,41 | 61,44 | 62,19 | 0,81% | 1.802.235,00 |
| 12.03.2026 | 61,22 | 62,31 | 60,85 | 61,69 | 0,29% | 2.317.959,00 |
| 11.03.2026 | 61,75 | 62,01 | 61,07 | 61,51 | -0,82% | 1.263.761,00 |
| 10.03.2026 | 61,77 | 62,98 | 61,25 | 62,02 | -0,59% | 1.476.736,00 |
| 09.03.2026 | 61,10 | 62,69 | 60,75 | 62,39 | -0,22% | 1.835.740,00 |
| 06.03.2026 | 63,30 | 63,48 | 61,75 | 62,53 | -1,09% | 2.024.823,00 |
| 05.03.2026 | 64,57 | 64,84 | 62,92 | 63,22 | -2,41% | 2.015.200,00 |
| 04.03.2026 | 65,52 | 65,52 | 64,14 | 64,78 | -0,64% | 1.655.038,00 |
| 03.03.2026 | 65,04 | 65,51 | 64,30 | 65,20 | -1,84% | 1.654.054,00 |
| 02.03.2026 | 66,57 | 66,82 | 65,75 | 66,42 | -1,06% | 1.905.863,00 |
| 27.02.2026 | 66,71 | 67,26 | 66,20 | 67,13 | 0,75% | 2.628.479,00 |
| 26.02.2026 | 65,97 | 66,70 | 65,49 | 66,63 | 0,91% | 1.695.560,00 |
| 25.02.2026 | 66,05 | 66,68 | 65,22 | 66,03 | -0,74% | 1.595.730,00 |
| 24.02.2026 | 67,48 | 67,70 | 66,34 | 66,52 | -0,92% | 2.212.442,00 |
| 23.02.2026 | 66,24 | 67,14 | 65,97 | 67,14 | 0,92% | 1.739.498,00 |
| 20.02.2026 | 65,95 | 66,65 | 65,80 | 66,53 | 0,76% | 2.156.881,00 |
| 19.02.2026 | 66,51 | 66,58 | 65,29 | 66,03 | -0,42% | 1.466.846,00 |
| 18.02.2026 | 66,59 | 67,02 | 66,16 | 66,31 | -0,36% | 2.262.523,00 |
| 17.02.2026 | 67,40 | 67,82 | 66,29 | 66,55 | -1,10% | 1.679.857,00 |
| 13.02.2026 | 66,75 | 67,70 | 65,82 | 67,29 | 0,85% | 1.853.040,00 |
| 12.02.2026 | 67,44 | 68,15 | 66,63 | 66,72 | -0,92% | 1.805.279,00 |
| 11.02.2026 | 67,45 | 68,29 | 66,92 | 67,34 | -0,62% | 2.161.469,00 |
| 10.02.2026 | 66,84 | 67,78 | 66,28 | 67,76 | 1,67% | 2.215.899,00 |
| 09.02.2026 | 66,14 | 66,68 | 65,34 | 66,65 | 0,27% | 2.276.627,00 |
| 06.02.2026 | 66,58 | 66,73 | 65,81 | 66,47 | 0,42% | 3.374.744,00 |
| 05.02.2026 | 64,96 | 66,97 | 64,58 | 66,19 | 2,13% | 3.972.491,00 |
| 04.02.2026 | 62,56 | 65,05 | 62,26 | 64,81 | 4,92% | 4.436.698,00 |
| 03.02.2026 | 59,46 | 62,77 | 58,20 | 61,77 | 8,96% | 5.747.658,00 |
| 02.02.2026 | 56,51 | 57,15 | 55,99 | 56,69 | -0,32% | 3.540.296,00 |
| 30.01.2026 | 56,30 | 56,95 | 55,92 | 56,87 | 0,53% | 2.164.086,00 |
| 29.01.2026 | 56,69 | 57,03 | 56,01 | 56,57 | 0,55% | 1.882.461,00 |
| 28.01.2026 | 56,82 | 57,07 | 55,89 | 56,26 | -1,32% | 1.582.426,00 |
| 27.01.2026 | 57,01 | 57,37 | 56,70 | 57,01 | -0,35% | 1.266.404,00 |
| 26.01.2026 | 57,57 | 57,60 | 56,81 | 57,21 | 1,63% | 1.811.452,00 |
| 22.01.2026 | 55,85 | 56,85 | 55,80 | 56,29 | 0,66% | 1.565.821,00 |
| 21.01.2026 | 55,70 | 55,93 | 54,94 | 55,92 | 0,99% | 1.968.127,00 |
| 20.01.2026 | 55,48 | 55,97 | 55,27 | 55,37 | -1,27% | 1.868.995,00 |
| 16.01.2026 | 55,64 | 56,21 | 55,26 | 56,08 | 0,34% | 2.401.006,00 |
| 15.01.2026 | 56,14 | 56,35 | 55,40 | 55,89 | -0,25% | 1.398.030,00 |
| 14.01.2026 | 55,58 | 56,24 | 55,07 | 56,03 | 0,95% | 1.702.309,00 |
| 13.01.2026 | 55,10 | 55,50 | 54,81 | 55,50 | 0,05% | 1.514.371,00 |
| 12.01.2026 | 55,61 | 55,76 | 55,23 | 55,47 | -0,27% | 1.730.590,00 |
| 09.01.2026 | 54,84 | 55,72 | 54,59 | 55,62 | 1,44% | 1.710.644,00 |
| 08.01.2026 | 53,13 | 55,23 | 52,79 | 54,83 | 2,43% | 2.039.852,00 |
| 07.01.2026 | 54,34 | 54,86 | 52,98 | 53,53 | -1,42% | 2.825.167,00 |
| 06.01.2026 | 54,87 | 55,58 | 54,26 | 54,30 | 0,72% | 4.929.572,00 |
| 05.01.2026 | 52,82 | 54,29 | 52,71 | 53,91 | 1,05% | 2.801.556,00 |
| 02.01.2026 | 53,06 | 53,56 | 52,22 | 53,35 | 0,72% | 2.243.839,00 |
| 31.12.2025 | 53,04 | 53,26 | 52,91 | 52,97 | -0,51% | 1.361.542,00 |
| 30.12.2025 | 53,00 | 53,48 | 52,87 | 53,24 | 0,15% | 1.361.524,00 |
| 29.12.2025 | 52,50 | 53,32 | 52,47 | 53,16 | 0,95% | 1.676.779,00 |