45,785€
-5,06%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,97 | 46,11 | 44,88 | 45,79 | -5,06% | 504,00 |
| 02.04.2025 | 48,49 | 48,57 | 47,64 | 48,23 | -0,65% | 36,00 |
| 01.04.2025 | 47,99 | 48,61 | 47,73 | 48,54 | 0,80% | 102,00 |
| 31.03.2025 | 47,48 | 48,31 | 46,44 | 48,16 | 1,34% | 361,00 |
| 28.03.2025 | 48,20 | 48,26 | 47,29 | 47,52 | -1,57% | 223,00 |
| 27.03.2025 | 48,15 | 48,45 | 47,48 | 48,28 | 1,15% | 80,00 |
| 26.03.2025 | 46,67 | 47,73 | 46,55 | 47,73 | 2,32% | 7,00 |
| 25.03.2025 | 47,02 | 47,32 | 46,37 | 46,65 | -0,79% | 66,00 |
| 24.03.2025 | 47,60 | 47,86 | 46,29 | 47,02 | 0,32% | 574,00 |
| 21.03.2025 | 47,59 | 47,60 | 46,57 | 46,87 | -1,49% | - |
| 20.03.2025 | 47,60 | 48,13 | 47,38 | 47,58 | 0,14% | 15,00 |
| 19.03.2025 | 47,53 | 47,83 | 47,17 | 47,52 | 0,22% | - |
| 18.03.2025 | 47,89 | 48,04 | 47,00 | 47,41 | -1,63% | 116,00 |
| 17.03.2025 | 47,50 | 48,53 | 47,29 | 48,20 | 1,04% | 739,00 |
| 14.03.2025 | 47,20 | 47,73 | 46,72 | 47,70 | 1,55% | 522,00 |
| 13.03.2025 | 47,10 | 47,98 | 46,71 | 46,97 | -0,28% | 205,00 |
| 12.03.2025 | 47,76 | 48,13 | 46,68 | 47,10 | -1,73% | 100,00 |
| 11.03.2025 | 49,80 | 49,83 | 47,64 | 47,93 | -3,84% | - |
| 10.03.2025 | 49,89 | 50,94 | 49,12 | 49,85 | -0,53% | 30,00 |
| 07.03.2025 | 48,25 | 50,29 | 47,79 | 50,11 | 3,65% | 402,00 |
| 06.03.2025 | 48,03 | 48,39 | 47,31 | 48,35 | 0,46% | 125,00 |
| 05.03.2025 | 48,27 | 48,34 | 47,46 | 48,13 | -0,05% | 30,00 |
| 04.03.2025 | 49,81 | 50,02 | 48,06 | 48,15 | -3,08% | 344,00 |
| 03.03.2025 | 50,48 | 50,80 | 49,47 | 49,68 | -2,15% | 7,00 |
| 28.02.2025 | 50,08 | 50,89 | 49,79 | 50,77 | 1,52% | 130,00 |
| 27.02.2025 | 49,74 | 50,37 | 49,32 | 50,01 | 0,94% | - |
| 26.02.2025 | 49,27 | 49,72 | 49,04 | 49,55 | 0,99% | 25,00 |
| 25.02.2025 | 48,51 | 49,16 | 48,12 | 49,06 | 1,11% | 17,00 |
| 24.02.2025 | 49,11 | 49,56 | 48,44 | 48,52 | -1,17% | 278,00 |
| 21.02.2025 | 48,08 | 49,24 | 47,88 | 49,10 | 2,13% | 241,00 |
| 20.02.2025 | 46,95 | 48,16 | 46,52 | 48,07 | 2,10% | 92,00 |
| 19.02.2025 | 47,71 | 48,09 | 46,91 | 47,08 | -1,44% | 147,00 |
| 18.02.2025 | 47,78 | 48,06 | 47,25 | 47,77 | 0,20% | 70,00 |
| 17.02.2025 | 47,22 | 48,04 | 47,22 | 47,68 | 0,26% | 69,00 |
| 14.02.2025 | 47,22 | 48,03 | 46,39 | 47,55 | 0,89% | 1.082,00 |
| 13.02.2025 | 47,62 | 48,03 | 46,95 | 47,13 | -1,23% | 174,00 |
| 12.02.2025 | 48,61 | 48,61 | 46,70 | 47,72 | -1,74% | 406,00 |
| 11.02.2025 | 48,74 | 49,08 | 48,29 | 48,56 | -0,62% | 25,00 |
| 10.02.2025 | 49,02 | 49,39 | 48,66 | 48,87 | 0,00% | - |
| 07.02.2025 | 49,38 | 49,88 | 48,82 | 48,87 | -0,99% | 188,00 |
| 06.02.2025 | 49,38 | 50,68 | 48,96 | 49,36 | 0,50% | 548,00 |
| 05.02.2025 | 49,90 | 50,54 | 49,09 | 49,11 | -1,84% | 20,00 |
| 04.02.2025 | 53,99 | 54,66 | 48,96 | 50,03 | -7,28% | 1.181,00 |
| 03.02.2025 | 53,58 | 54,23 | 53,20 | 53,96 | 0,60% | 3,00 |
| 31.01.2025 | 54,05 | 54,55 | 53,53 | 53,64 | -0,69% | 30,00 |
| 30.01.2025 | 54,32 | 54,82 | 53,17 | 54,01 | 1,62% | 1.652,00 |
| 29.01.2025 | 53,25 | 53,90 | 53,15 | 53,15 | -0,19% | - |
| 28.01.2025 | 53,98 | 54,62 | 53,25 | 53,25 | -1,22% | 160,00 |
| 27.01.2025 | 52,16 | 54,06 | 51,44 | 53,91 | 2,86% | 124,00 |
| 24.01.2025 | 52,74 | 53,31 | 52,37 | 52,41 | -1,08% | 130,00 |
| 23.01.2025 | 52,16 | 52,99 | 51,82 | 52,98 | 1,55% | 53,00 |
| 22.01.2025 | 52,89 | 53,05 | 52,13 | 52,17 | -1,23% | 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% | - |