53,720€
0,94%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 53,21 | 53,83 | 52,61 | 53,74 | 1,19% | - |
| 08.04.2026 | 51,89 | 53,36 | 51,79 | 53,11 | 4,04% | 3,00 |
| 07.04.2026 | 51,78 | 52,14 | 50,94 | 51,05 | -0,91% | 10,00 |
| 02.04.2026 | 51,73 | 52,51 | 51,38 | 51,52 | -1,81% | - |
| 01.04.2026 | 51,20 | 52,47 | 50,85 | 52,47 | 2,68% | 35,00 |
| 31.03.2026 | 51,03 | 51,48 | 50,49 | 51,10 | 1,29% | 22,00 |
| 30.03.2026 | 51,58 | 52,12 | 50,20 | 50,45 | -1,89% | 407,00 |
| 27.03.2026 | 51,83 | 52,33 | 51,36 | 51,42 | -0,85% | 51,00 |
| 26.03.2026 | 52,34 | 52,97 | 51,70 | 51,86 | -1,12% | - |
| 25.03.2026 | 51,14 | 52,78 | 51,07 | 52,45 | 2,76% | 635,00 |
| 24.03.2026 | 50,26 | 51,43 | 49,85 | 51,04 | 0,93% | 21,00 |
| 23.03.2026 | 48,91 | 50,92 | 48,84 | 50,57 | 2,31% | 178,00 |
| 20.03.2026 | 50,93 | 51,13 | 49,26 | 49,43 | -2,83% | - |
| 19.03.2026 | 52,31 | 52,35 | 50,85 | 50,87 | -3,25% | - |
| 18.03.2026 | 53,86 | 53,96 | 52,37 | 52,58 | -1,59% | - |
| 17.03.2026 | 53,87 | 54,21 | 53,07 | 53,43 | -0,96% | - |
| 16.03.2026 | 54,77 | 54,81 | 53,92 | 53,95 | -0,72% | 93,00 |
| 13.03.2026 | 53,59 | 54,51 | 53,49 | 54,34 | 1,51% | - |
| 12.03.2026 | 52,84 | 54,02 | 52,82 | 53,53 | 0,85% | 70,00 |
| 11.03.2026 | 53,43 | 53,69 | 52,74 | 53,08 | -0,75% | 50,00 |
| 10.03.2026 | 53,73 | 54,01 | 52,65 | 53,48 | 0,38% | - |
| 09.03.2026 | 53,19 | 53,84 | 52,52 | 53,28 | -1,10% | 170,00 |
| 06.03.2026 | 54,95 | 55,25 | 53,29 | 53,87 | -1,05% | - |
| 05.03.2026 | 55,68 | 55,77 | 54,32 | 54,44 | -2,37% | 165,00 |
| 04.03.2026 | 55,89 | 56,37 | 55,19 | 55,76 | -0,91% | - |
| 03.03.2026 | 56,43 | 56,52 | 55,58 | 56,27 | -1,25% | 196,00 |
| 02.03.2026 | 56,37 | 57,11 | 55,96 | 56,98 | 0,56% | 345,00 |
| 27.02.2026 | 56,15 | 56,68 | 55,77 | 56,66 | 0,76% | 58,00 |
| 26.02.2026 | 55,75 | 56,43 | 55,46 | 56,23 | 0,73% | 32,00 |
| 25.02.2026 | 56,35 | 56,75 | 55,34 | 55,82 | -1,20% | - |
| 24.02.2026 | 57,11 | 57,43 | 56,29 | 56,50 | 0,34% | - |
| 23.02.2026 | 55,95 | 56,66 | 55,78 | 56,31 | 0,09% | 16,00 |
| 20.02.2026 | 56,26 | 56,49 | 55,79 | 56,26 | 0,32% | 51,00 |
| 19.02.2026 | 56,26 | 56,65 | 55,48 | 56,08 | -0,36% | 55,00 |
| 18.02.2026 | 56,21 | 56,68 | 55,86 | 56,28 | 0,09% | 219,00 |
| 17.02.2026 | 56,65 | 57,24 | 55,98 | 56,23 | -1,07% | 60,00 |
| 16.02.2026 | 56,80 | 57,32 | 56,52 | 56,84 | 0,26% | 9,00 |
| 13.02.2026 | 56,17 | 57,02 | 55,79 | 56,69 | 0,14% | 116,00 |
| 12.02.2026 | 56,92 | 57,66 | 56,42 | 56,61 | -0,47% | 3,00 |
| 11.02.2026 | 56,99 | 57,58 | 56,05 | 56,88 | 0,19% | 176,00 |
| 10.02.2026 | 55,97 | 56,86 | 55,57 | 56,77 | 2,29% | - |
| 09.02.2026 | 55,74 | 56,58 | 54,78 | 55,50 | -1,12% | 384,00 |
| 06.02.2026 | 56,05 | 56,46 | 55,64 | 56,13 | -0,81% | 58,00 |
| 05.02.2026 | 54,90 | 56,77 | 54,17 | 56,59 | 3,53% | 247,00 |
| 04.02.2026 | 52,36 | 54,98 | 52,24 | 54,66 | 4,61% | 232,00 |
| 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 |