52,250€
8,61%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 48,65 | 53,10 | 48,59 | 52,25 | 8,61% | 1.435,00 |
| 02.02.2026 | 47,56 | 48,38 | 47,51 | 48,11 | 0,97% | 46,00 |
| 30.01.2026 | 47,11 | 47,93 | 46,97 | 47,65 | 0,87% | - |
| 29.01.2026 | 46,93 | 47,64 | 46,40 | 47,24 | -0,40% | 984,00 |
| 28.01.2026 | 47,51 | 47,83 | 47,10 | 47,43 | -0,43% | 15,00 |
| 27.01.2026 | 48,14 | 48,23 | 47,36 | 47,64 | -1,01% | 340,00 |
| 26.01.2026 | 48,33 | 48,65 | 47,81 | 48,12 | -0,71% | 40,00 |
| 23.01.2026 | 47,95 | 48,66 | 47,73 | 48,47 | 1,29% | 205,00 |
| 22.01.2026 | 47,89 | 48,49 | 47,53 | 47,85 | 0,60% | - |
| 21.01.2026 | 47,28 | 47,72 | 46,97 | 47,57 | 0,52% | 206,00 |
| 20.01.2026 | 47,52 | 47,85 | 47,05 | 47,32 | -0,93% | 311,00 |
| 19.01.2026 | 47,84 | 48,12 | 47,74 | 47,77 | -0,07% | 11,00 |
| 16.01.2026 | 48,57 | 48,57 | 47,65 | 47,80 | -1,19% | 324,00 |
| 15.01.2026 | 48,11 | 48,54 | 47,59 | 48,38 | 0,66% | 26,00 |
| 14.01.2026 | 47,55 | 48,20 | 47,38 | 48,06 | 1,08% | - |
| 13.01.2026 | 47,53 | 47,58 | 47,06 | 47,55 | 0,17% | 481,00 |
| 12.01.2026 | 47,46 | 47,73 | 47,21 | 47,47 | -0,66% | - |
| 09.01.2026 | 47,07 | 47,80 | 47,04 | 47,78 | 1,52% | - |
| 08.01.2026 | 45,68 | 47,40 | 45,22 | 47,07 | 2,61% | 224,00 |
| 07.01.2026 | 46,79 | 46,79 | 45,32 | 45,87 | -1,60% | 1,00 |
| 06.01.2026 | 45,94 | 47,57 | 45,85 | 46,62 | 0,92% | 147,00 |
| 05.01.2026 | 45,71 | 46,30 | 45,48 | 46,19 | 1,19% | 32,00 |
| 02.01.2026 | 45,09 | 45,70 | 44,54 | 45,65 | 0,82% | 57,00 |
| 29.12.2025 | 44,71 | 45,31 | 44,38 | 45,28 | 2,29% | 218,00 |
| 23.12.2025 | 44,41 | 44,76 | 44,03 | 44,26 | -0,57% | 107,00 |
| 22.12.2025 | 44,64 | 44,71 | 43,93 | 44,52 | 0,28% | 327,00 |
| 19.12.2025 | 44,64 | 45,03 | 44,25 | 44,39 | -0,84% | 92,00 |
| 18.12.2025 | 44,33 | 45,13 | 44,29 | 44,77 | 1,35% | - |
| 17.12.2025 | 44,21 | 44,56 | 44,01 | 44,17 | 0,17% | - |
| 16.12.2025 | 43,78 | 44,22 | 43,38 | 44,10 | 0,83% | 232,00 |
| 15.12.2025 | 43,53 | 43,84 | 43,05 | 43,73 | 1,29% | 568,00 |
| 12.12.2025 | 42,01 | 43,31 | 41,99 | 43,18 | 3,01% | - |
| 11.12.2025 | 40,70 | 42,03 | 39,53 | 41,92 | 1,93% | 3.398,00 |
| 10.12.2025 | 40,31 | 41,27 | 40,13 | 41,12 | 1,93% | 711,00 |
| 09.12.2025 | 40,99 | 41,02 | 40,33 | 40,34 | -1,69% | - |
| 08.12.2025 | 42,06 | 42,40 | 40,83 | 41,04 | -2,90% | 378,00 |
| 05.12.2025 | 41,93 | 42,50 | 41,59 | 42,26 | 0,99% | 205,00 |
| 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 |