41,955€
0,17%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 41,92 | 41,98 | 41,54 | 41,85 | -0,10% | - |
| 03.12.2025 | 41,65 | 42,19 | 41,43 | 41,89 | 0,41% | 87,00 |
| 02.12.2025 | 42,20 | 42,35 | 41,57 | 41,72 | -1,85% | 51,00 |
| 01.12.2025 | 42,29 | 42,76 | 42,11 | 42,50 | -0,47% | - |
| 28.11.2025 | 42,93 | 43,16 | 42,70 | 42,70 | -0,35% | - |
| 27.11.2025 | 42,81 | 42,87 | 42,52 | 42,85 | 0,22% | 44,00 |
| 26.11.2025 | 42,73 | 42,92 | 42,63 | 42,76 | 0,08% | 15,00 |
| 25.11.2025 | 42,31 | 42,98 | 42,26 | 42,72 | 0,38% | 260,00 |
| 24.11.2025 | 43,33 | 43,44 | 42,21 | 42,56 | -1,96% | - |
| 21.11.2025 | 41,65 | 43,74 | 41,26 | 43,41 | 4,24% | 55,00 |
| 20.11.2025 | 41,58 | 41,79 | 41,18 | 41,65 | 1,18% | 1,00 |
| 19.11.2025 | 40,81 | 41,25 | 40,55 | 41,16 | -0,22% | 241,00 |
| 18.11.2025 | 40,77 | 41,32 | 40,73 | 41,25 | 0,87% | - |
| 17.11.2025 | 41,03 | 41,85 | 40,89 | 40,90 | -0,18% | - |
| 14.11.2025 | 40,97 | 41,37 | 40,55 | 40,97 | -0,49% | - |
| 13.11.2025 | 40,23 | 41,44 | 39,83 | 41,17 | 2,46% | 17,00 |
| 12.11.2025 | 40,86 | 41,16 | 40,11 | 40,18 | -1,80% | 255,00 |
| 11.11.2025 | 40,18 | 41,05 | 40,03 | 40,92 | 1,69% | 5,00 |
| 10.11.2025 | 42,45 | 42,85 | 39,88 | 40,24 | -4,62% | 1.602,00 |
| 07.11.2025 | 42,01 | 42,30 | 41,66 | 42,19 | 0,31% | 12,00 |
| 06.11.2025 | 42,13 | 42,86 | 41,80 | 42,06 | -0,84% | 3,00 |
| 05.11.2025 | 41,68 | 42,72 | 41,05 | 42,41 | 2,07% | 835,00 |
| 04.11.2025 | 40,62 | 42,06 | 39,36 | 41,55 | 1,39% | 1.416,00 |
| 03.11.2025 | 40,73 | 41,13 | 40,30 | 40,98 | 0,59% | 379,00 |
| 31.10.2025 | 41,08 | 41,18 | 40,17 | 40,74 | -0,89% | 886,00 |
| 30.10.2025 | 41,25 | 41,48 | 40,99 | 41,11 | -0,09% | 215,00 |
| 29.10.2025 | 42,23 | 42,37 | 41,08 | 41,14 | -2,40% | 266,00 |
| 28.10.2025 | 42,74 | 43,33 | 42,08 | 42,15 | -1,74% | 776,00 |
| 27.10.2025 | 42,90 | 43,27 | 42,70 | 42,90 | -0,20% | 1.721,00 |
| 24.10.2025 | 42,90 | 43,15 | 42,53 | 42,98 | 0,14% | 68,00 |
| 23.10.2025 | 42,82 | 43,64 | 42,57 | 42,92 | 0,12% | - |
| 22.10.2025 | 42,85 | 43,18 | 42,28 | 42,87 | 0,78% | 51,00 |
| 21.10.2025 | 42,64 | 43,21 | 42,30 | 42,54 | 1,69% | 308,00 |
| 20.10.2025 | 41,65 | 42,04 | 41,64 | 41,84 | 1,03% | 4,00 |
| 17.10.2025 | 40,82 | 41,52 | 40,70 | 41,41 | 1,17% | 7,00 |
| 16.10.2025 | 40,82 | 41,01 | 40,80 | 40,93 | -0,20% | - |
| 15.10.2025 | 41,33 | 41,77 | 40,72 | 41,01 | -0,02% | 562,00 |
| 14.10.2025 | 40,41 | 41,07 | 40,27 | 41,02 | 0,60% | 23,00 |
| 13.10.2025 | 40,91 | 41,22 | 40,63 | 40,78 | 0,22% | 2,00 |
| 10.10.2025 | 41,55 | 41,71 | 40,55 | 40,69 | -1,82% | 496,00 |
| 09.10.2025 | 41,84 | 42,26 | 41,30 | 41,44 | -1,35% | 27,00 |
| 08.10.2025 | 41,81 | 42,18 | 41,52 | 42,01 | 1,22% | 216,00 |
| 07.10.2025 | 42,36 | 42,73 | 41,24 | 41,50 | -2,56% | 906,00 |
| 06.10.2025 | 42,91 | 43,10 | 42,33 | 42,59 | -0,71% | - |
| 03.10.2025 | 43,16 | 43,41 | 42,66 | 42,90 | -0,31% | 31,00 |
| 02.10.2025 | 43,00 | 43,35 | 42,87 | 43,03 | 0,02% | 25,00 |
| 01.10.2025 | 42,70 | 43,14 | 42,48 | 43,02 | 0,49% | 379,00 |
| 30.09.2025 | 42,24 | 42,89 | 41,54 | 42,81 | 1,16% | 342,00 |
| 29.09.2025 | 42,28 | 42,85 | 41,68 | 42,32 | 0,22% | 299,00 |
| 26.09.2025 | 41,52 | 42,41 | 41,37 | 42,23 | 1,45% | - |
| 25.09.2025 | 41,61 | 41,76 | 40,85 | 41,62 | 0,43% | - |
| 24.09.2025 | 41,18 | 41,74 | 41,17 | 41,44 | 1,09% | - |
| 23.09.2025 | 41,28 | 41,64 | 40,93 | 41,00 | -0,91% | 380,00 |
| 22.09.2025 | 41,44 | 41,79 | 41,23 | 41,37 | -0,47% | 74,00 |
| 19.09.2025 | 41,81 | 42,18 | 41,52 | 41,57 | -0,46% | 75,00 |
| 18.09.2025 | 41,69 | 41,94 | 41,39 | 41,76 | 0,77% | - |
| 17.09.2025 | 41,94 | 42,53 | 41,37 | 41,44 | -1,13% | - |
| 16.09.2025 | 42,42 | 42,42 | 41,66 | 41,91 | -1,41% | - |
| 15.09.2025 | 43,69 | 43,76 | 42,38 | 42,51 | -2,62% | 210,00 |
| 12.09.2025 | 43,60 | 43,90 | 43,14 | 43,66 | 0,61% | 29,00 |
| 11.09.2025 | 42,83 | 43,50 | 42,62 | 43,39 | 0,82% | 60,00 |
| 10.09.2025 | 43,01 | 43,08 | 42,95 | 43,04 | -0,34% | - |
| 09.09.2025 | 43,30 | 43,46 | 42,88 | 43,18 | 0,13% | 32,00 |
| 08.09.2025 | 43,47 | 43,82 | 42,87 | 43,13 | -0,70% | 10,00 |
| 05.09.2025 | 43,24 | 43,63 | 42,85 | 43,43 | 0,38% | 25,00 |
| 04.09.2025 | 43,01 | 43,30 | 42,72 | 43,27 | 0,67% | 7,00 |
| 03.09.2025 | 43,73 | 43,88 | 42,27 | 42,98 | -2,01% | - |
| 02.09.2025 | 44,81 | 45,12 | 43,48 | 43,86 | -2,59% | - |
| 01.09.2025 | 44,93 | 45,24 | 44,62 | 45,02 | 0,08% | 43,00 |
| 29.08.2025 | 44,56 | 45,13 | 44,22 | 44,99 | 0,97% | 187,00 |
| 28.08.2025 | 45,02 | 45,11 | 44,10 | 44,56 | -0,87% | - |
| 27.08.2025 | 45,35 | 45,52 | 44,71 | 44,95 | -0,73% | 219,00 |
| 26.08.2025 | 45,54 | 45,68 | 45,08 | 45,28 | -0,83% | 68,00 |
| 25.08.2025 | 45,87 | 46,07 | 45,26 | 45,66 | -0,40% | 332,00 |
| 22.08.2025 | 45,50 | 46,28 | 45,27 | 45,84 | 1,04% | 12,00 |
| 21.08.2025 | 45,60 | 45,69 | 45,18 | 45,37 | -0,57% | 30,00 |
| 20.08.2025 | 45,56 | 45,94 | 45,37 | 45,63 | -0,05% | 1,00 |
| 19.08.2025 | 45,29 | 45,96 | 45,09 | 45,66 | 0,77% | 100,00 |
| 18.08.2025 | 46,04 | 46,42 | 45,30 | 45,31 | -1,58% | 171,00 |
| 15.08.2025 | 46,35 | 46,63 | 45,46 | 46,03 | -0,07% | 107,00 |
| 14.08.2025 | 46,85 | 47,57 | 45,44 | 46,06 | -1,87% | 200,00 |
| 13.08.2025 | 45,79 | 46,94 | 45,60 | 46,94 | 2,43% | - |
| 12.08.2025 | 46,22 | 46,36 | 45,29 | 45,83 | -0,91% | 250,00 |
| 11.08.2025 | 46,40 | 46,87 | 46,02 | 46,25 | -0,41% | - |
| 08.08.2025 | 46,43 | 46,61 | 46,03 | 46,44 | 0,12% | 21,00 |
| 07.08.2025 | 45,06 | 46,68 | 45,03 | 46,38 | 2,92% | 13,00 |
| 06.08.2025 | 47,59 | 47,73 | 44,96 | 45,07 | -3,88% | 153,00 |
| 05.08.2025 | 49,96 | 51,09 | 46,72 | 46,89 | -5,88% | 1.862,00 |
| 04.08.2025 | 49,56 | 49,83 | 49,14 | 49,82 | 0,95% | 1,00 |
| 01.08.2025 | 49,96 | 50,10 | 48,42 | 49,35 | -1,66% | 194,00 |
| 31.07.2025 | 50,95 | 51,03 | 49,95 | 50,18 | -1,43% | 291,00 |
| 30.07.2025 | 50,79 | 51,25 | 50,45 | 50,91 | 0,00% | 2.102,00 |
| 29.07.2025 | 50,70 | 50,94 | 50,62 | 50,91 | 0,59% | 25,00 |
| 28.07.2025 | 50,84 | 50,90 | 50,12 | 50,61 | 0,66% | 86,00 |
| 25.07.2025 | 50,28 | 50,62 | 49,55 | 50,28 | 0,32% | 1,00 |
| 24.07.2025 | 50,51 | 50,97 | 50,12 | 50,12 | -1,01% | - |
| 23.07.2025 | 51,05 | 51,34 | 50,48 | 50,63 | -0,39% | - |
| 22.07.2025 | 49,70 | 50,89 | 49,34 | 50,83 | 2,50% | 100,00 |
| 21.07.2025 | 49,79 | 49,85 | 49,30 | 49,59 | -0,29% | - |
| 18.07.2025 | 50,11 | 50,41 | 49,53 | 49,74 | -0,67% | 53,00 |