52,590€
-0,44%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 52,89 | 53,05 | 52,19 | 52,48 | -0,64% | 200,00 |
| 21.01.2025 | 52,47 | 53,26 | 52,38 | 52,82 | 1,03% | 287,00 |
| 20.01.2025 | 52,68 | 52,86 | 52,24 | 52,28 | -1,13% | 120,00 |
| 17.01.2025 | 52,80 | 53,36 | 52,63 | 52,88 | 0,44% | - |
| 16.01.2025 | 52,79 | 52,84 | 51,23 | 52,65 | -0,13% | 1.578,00 |
| 15.01.2025 | 52,86 | 53,79 | 52,40 | 52,72 | 0,00% | 58,00 |
| 14.01.2025 | 52,02 | 52,82 | 51,87 | 52,72 | 1,17% | 130,00 |
| 13.01.2025 | 50,96 | 52,34 | 50,14 | 52,11 | 2,68% | 341,00 |
| 10.01.2025 | 51,89 | 52,43 | 50,75 | 50,75 | -2,14% | 448,00 |
| 09.01.2025 | 51,83 | 52,16 | 51,40 | 51,86 | 0,06% | 61,00 |
| 08.01.2025 | 51,96 | 52,44 | 51,46 | 51,83 | -0,02% | 58,00 |
| 07.01.2025 | 51,92 | 52,94 | 51,76 | 51,84 | -0,25% | 78,00 |
| 06.01.2025 | 52,00 | 53,22 | 51,64 | 51,97 | -0,74% | 77,00 |
| 03.01.2025 | 53,07 | 53,15 | 52,28 | 52,36 | -1,28% | 108,00 |
| 02.01.2025 | 52,60 | 54,15 | 52,60 | 53,04 | 0,06% | 417,00 |
| 30.12.2024 | 53,45 | 53,78 | 52,94 | 53,01 | -0,95% | 10,00 |
| 27.12.2024 | 53,94 | 54,24 | 53,39 | 53,52 | -0,02% | 119,00 |
| 23.12.2024 | 53,63 | 54,08 | 53,24 | 53,53 | 0,17% | 12,00 |
| 20.12.2024 | 53,35 | 54,14 | 52,93 | 53,44 | 0,06% | 864,00 |
| 19.12.2024 | 53,62 | 54,37 | 53,15 | 53,41 | -0,47% | 26,00 |
| 18.12.2024 | 55,04 | 55,28 | 53,65 | 53,66 | -2,61% | 22,00 |
| 17.12.2024 | 54,94 | 55,39 | 54,58 | 55,10 | 0,22% | 254,00 |
| 16.12.2024 | 55,44 | 56,21 | 54,90 | 54,98 | -0,94% | 60,00 |
| 13.12.2024 | 55,43 | 55,84 | 54,89 | 55,50 | 0,16% | 230,00 |
| 12.12.2024 | 54,50 | 55,94 | 54,40 | 55,41 | 1,22% | 222,00 |
| 11.12.2024 | 54,22 | 54,77 | 53,90 | 54,74 | 1,00% | 128,00 |
| 10.12.2024 | 54,60 | 55,98 | 54,10 | 54,20 | -0,75% | 260,00 |
| 09.12.2024 | 54,12 | 55,04 | 53,66 | 54,61 | 0,98% | 220,00 |
| 06.12.2024 | 54,00 | 55,00 | 54,00 | 54,08 | -0,39% | 149,00 |
| 05.12.2024 | 58,07 | 58,07 | 53,35 | 54,29 | -6,49% | 60,00 |
| 04.12.2024 | 59,21 | 59,88 | 58,01 | 58,06 | -1,86% | 31,00 |
| 03.12.2024 | 59,84 | 60,16 | 59,03 | 59,16 | -1,27% | 1,00 |
| 02.12.2024 | 58,79 | 59,95 | 58,47 | 59,92 | 1,87% | 125,00 |
| 29.11.2024 | 59,33 | 59,53 | 58,66 | 58,82 | -1,09% | 276,00 |
| 28.11.2024 | 59,41 | 59,51 | 59,35 | 59,47 | 0,49% | - |
| 27.11.2024 | 59,54 | 60,00 | 58,91 | 59,18 | -0,52% | - |
| 26.11.2024 | 59,65 | 59,68 | 58,98 | 59,49 | -0,15% | 18,00 |
| 25.11.2024 | 59,35 | 60,00 | 58,89 | 59,58 | 0,32% | 162,00 |
| 22.11.2024 | 58,13 | 59,47 | 58,01 | 59,39 | 2,33% | 537,00 |
| 21.11.2024 | 57,28 | 58,27 | 56,97 | 58,04 | 1,29% | - |
| 20.11.2024 | 56,74 | 57,30 | 56,42 | 57,30 | 1,31% | 1,00 |
| 19.11.2024 | 57,49 | 57,69 | 56,52 | 56,56 | -1,50% | 231,00 |
| 18.11.2024 | 57,83 | 57,83 | 57,21 | 57,42 | -0,79% | 2,00 |
| 15.11.2024 | 58,47 | 58,73 | 57,84 | 57,88 | -1,77% | 7,00 |
| 14.11.2024 | 59,14 | 60,20 | 58,57 | 58,92 | -0,51% | 108,00 |
| 13.11.2024 | 56,96 | 59,30 | 56,78 | 59,22 | 3,75% | 85,00 |
| 12.11.2024 | 56,72 | 57,35 | 56,46 | 57,08 | 0,92% | 211,00 |
| 11.11.2024 | 56,30 | 57,12 | 56,04 | 56,56 | 0,62% | 459,00 |
| 08.11.2024 | 55,61 | 56,58 | 55,08 | 56,21 | 1,35% | - |
| 07.11.2024 | 54,70 | 56,23 | 54,70 | 55,46 | -1,25% | 948,00 |
| 06.11.2024 | 56,87 | 57,98 | 55,62 | 56,16 | 2,37% | 115,00 |
| 05.11.2024 | 54,73 | 55,18 | 54,20 | 54,86 | 0,46% | 250,00 |
| 04.11.2024 | 54,20 | 55,00 | 53,96 | 54,61 | 0,20% | 58,00 |
| 01.11.2024 | 54,61 | 55,83 | 54,42 | 54,50 | 0,06% | 227,00 |
| 31.10.2024 | 58,93 | 59,46 | 54,47 | 54,47 | -7,90% | 210,00 |
| 30.10.2024 | 58,49 | 59,20 | 58,10 | 59,14 | 0,87% | 65,00 |
| 29.10.2024 | 59,72 | 59,76 | 58,57 | 58,63 | -1,83% | 261,00 |
| 28.10.2024 | 59,54 | 60,13 | 59,33 | 59,72 | 0,79% | 74,00 |
| 25.10.2024 | 59,68 | 60,06 | 59,11 | 59,25 | -0,70% | 266,00 |
| 24.10.2024 | 60,58 | 60,78 | 59,56 | 59,67 | -1,73% | 245,00 |
| 23.10.2024 | 60,42 | 61,00 | 60,22 | 60,72 | 0,10% | 340,00 |
| 22.10.2024 | 61,06 | 61,28 | 60,33 | 60,66 | -0,93% | 265,00 |
| 21.10.2024 | 61,89 | 62,07 | 60,98 | 61,23 | -1,18% | 5,00 |
| 18.10.2024 | 61,61 | 62,46 | 61,20 | 61,96 | 0,50% | 82,00 |
| 17.10.2024 | 61,93 | 62,66 | 61,50 | 61,65 | -0,55% | 160,00 |
| 16.10.2024 | 61,04 | 62,05 | 60,32 | 61,99 | 2,26% | 416,00 |
| 15.10.2024 | 60,12 | 61,35 | 59,66 | 60,62 | 0,95% | 314,00 |
| 14.10.2024 | 58,72 | 60,27 | 58,72 | 60,05 | 1,56% | 535,00 |
| 11.10.2024 | 58,93 | 59,75 | 58,77 | 59,13 | 0,29% | - |
| 10.10.2024 | 59,18 | 59,52 | 58,61 | 58,96 | -0,57% | 133,00 |
| 09.10.2024 | 58,31 | 59,43 | 58,25 | 59,30 | 1,54% | 119,00 |
| 08.10.2024 | 58,21 | 58,63 | 57,90 | 58,40 | 0,22% | - |
| 07.10.2024 | 59,88 | 60,30 | 57,68 | 58,27 | -3,14% | 1.208,00 |
| 04.10.2024 | 59,30 | 60,30 | 58,78 | 60,16 | 1,52% | 863,00 |
| 03.10.2024 | 60,20 | 60,30 | 59,19 | 59,26 | -1,61% | 75,00 |
| 02.10.2024 | 60,94 | 61,19 | 60,19 | 60,23 | -1,39% | 299,00 |
| 01.10.2024 | 60,92 | 61,56 | 60,82 | 61,08 | 0,11% | 4.850,00 |
| 30.09.2024 | 60,40 | 61,03 | 59,89 | 61,01 | 1,04% | 691,00 |
| 27.09.2024 | 60,08 | 60,71 | 59,83 | 60,38 | 0,77% | 20,00 |
| 26.09.2024 | 59,78 | 60,30 | 59,50 | 59,92 | 0,37% | 144,00 |
| 25.09.2024 | 59,78 | 60,19 | 59,52 | 59,70 | -0,53% | 42,00 |
| 24.09.2024 | 60,48 | 61,20 | 60,01 | 60,02 | -0,78% | 1.107,00 |
| 23.09.2024 | 59,50 | 60,53 | 59,30 | 60,49 | 1,89% | 2,00 |
| 20.09.2024 | 60,06 | 60,18 | 59,03 | 59,37 | -1,18% | - |
| 19.09.2024 | 60,16 | 60,92 | 59,78 | 60,08 | 0,30% | 262,00 |
| 18.09.2024 | 60,52 | 60,66 | 59,60 | 59,90 | -0,94% | 5,00 |
| 17.09.2024 | 60,18 | 60,98 | 60,18 | 60,47 | 0,47% | 397,00 |
| 16.09.2024 | 59,48 | 60,22 | 59,22 | 60,19 | 1,04% | 212,00 |
| 13.09.2024 | 59,20 | 59,84 | 59,13 | 59,57 | 0,59% | 121,00 |
| 12.09.2024 | 59,26 | 59,64 | 58,74 | 59,22 | 0,15% | 212,00 |
| 11.09.2024 | 58,21 | 59,14 | 57,41 | 59,13 | 0,99% | 158,00 |
| 10.09.2024 | 58,15 | 58,83 | 57,88 | 58,55 | 0,60% | 171,00 |
| 09.09.2024 | 58,21 | 58,79 | 58,08 | 58,20 | 0,31% | 10,00 |
| 06.09.2024 | 58,09 | 58,68 | 57,56 | 58,02 | -0,10% | 436,00 |
| 05.09.2024 | 58,51 | 58,87 | 57,98 | 58,08 | -0,87% | 188,00 |
| 04.09.2024 | 59,01 | 59,66 | 57,99 | 58,59 | 1,38% | 228,00 |
| 03.09.2024 | 57,47 | 58,16 | 57,12 | 57,79 | 0,24% | 145,00 |
| 02.09.2024 | 57,73 | 57,80 | 57,49 | 57,65 | -0,16% | 36,00 |
| 30.08.2024 | 56,38 | 57,76 | 56,30 | 57,74 | 2,52% | 10,00 |
| 29.08.2024 | 57,23 | 57,73 | 56,19 | 56,32 | -1,33% | - |