49,530€
-0,87%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 49,68 | 49,69 | 49,44 | 49,53 | -0,87% | - |
| 03.07.2025 | 49,83 | 50,35 | 49,76 | 49,97 | 0,36% | 222,00 |
| 02.07.2025 | 49,18 | 49,90 | 48,90 | 49,79 | 1,59% | 1,00 |
| 01.07.2025 | 47,55 | 49,54 | 47,25 | 49,01 | 2,90% | - |
| 30.06.2025 | 48,42 | 48,76 | 47,41 | 47,63 | -1,18% | 122,00 |
| 27.06.2025 | 48,85 | 48,88 | 48,09 | 48,20 | -1,05% | 226,00 |
| 26.06.2025 | 48,65 | 49,22 | 48,39 | 48,71 | 0,04% | - |
| 25.06.2025 | 49,10 | 49,17 | 48,55 | 48,69 | -0,80% | 18,00 |
| 24.06.2025 | 49,17 | 49,60 | 48,70 | 49,08 | 0,23% | 1,00 |
| 23.06.2025 | 48,75 | 49,25 | 48,43 | 48,97 | 0,27% | - |
| 20.06.2025 | 48,34 | 49,05 | 48,23 | 48,84 | 1,44% | 12,00 |
| 19.06.2025 | 48,59 | 48,62 | 48,14 | 48,14 | -1,08% | - |
| 18.06.2025 | 48,10 | 49,15 | 47,75 | 48,67 | 1,02% | 50,00 |
| 17.06.2025 | 48,27 | 48,50 | 47,78 | 48,18 | -0,61% | 77,00 |
| 16.06.2025 | 47,11 | 48,57 | 46,80 | 48,47 | 3,05% | 10,00 |
| 13.06.2025 | 47,20 | 47,73 | 46,85 | 47,04 | -1,23% | 20,00 |
| 12.06.2025 | 47,49 | 47,81 | 46,87 | 47,62 | -0,49% | 116,00 |
| 11.06.2025 | 48,06 | 48,30 | 47,38 | 47,86 | -0,63% | - |
| 10.06.2025 | 47,49 | 48,49 | 47,13 | 48,16 | 1,49% | 141,00 |
| 09.06.2025 | 47,13 | 47,75 | 46,91 | 47,46 | 0,56% | 54,00 |
| 06.06.2025 | 46,91 | 47,57 | 46,91 | 47,19 | 0,94% | 100,00 |
| 05.06.2025 | 46,64 | 46,99 | 45,70 | 46,75 | 0,13% | 3.253,00 |
| 04.06.2025 | 47,05 | 47,39 | 46,58 | 46,69 | -0,79% | 251,00 |
| 03.06.2025 | 45,51 | 47,07 | 45,36 | 47,06 | 3,38% | - |
| 02.06.2025 | 46,72 | 46,85 | 45,25 | 45,52 | -3,53% | 1.144,00 |
| 30.05.2025 | 47,31 | 47,51 | 46,85 | 47,19 | 0,20% | 9,00 |
| 29.05.2025 | 47,64 | 47,70 | 46,61 | 47,09 | 0,61% | - |
| 28.05.2025 | 47,10 | 47,31 | 46,72 | 46,81 | -0,67% | - |
| 27.05.2025 | 45,90 | 47,14 | 45,79 | 47,12 | 2,54% | - |
| 26.05.2025 | 45,71 | 46,02 | 45,68 | 45,96 | 0,80% | - |
| 23.05.2025 | 47,06 | 47,51 | 45,46 | 45,59 | -3,66% | 103,00 |
| 22.05.2025 | 47,51 | 47,69 | 46,37 | 47,32 | -0,27% | - |
| 21.05.2025 | 47,76 | 47,98 | 47,18 | 47,45 | -1,46% | 22,00 |
| 20.05.2025 | 48,20 | 48,55 | 47,88 | 48,16 | -0,34% | 1,00 |
| 19.05.2025 | 47,74 | 48,36 | 46,93 | 48,32 | 0,21% | 38,00 |
| 16.05.2025 | 47,58 | 48,25 | 47,47 | 48,22 | 1,11% | - |
| 15.05.2025 | 46,86 | 47,74 | 46,67 | 47,69 | 0,68% | 512,00 |
| 14.05.2025 | 47,21 | 47,50 | 46,80 | 47,37 | 0,34% | 20,00 |
| 13.05.2025 | 47,81 | 48,15 | 47,01 | 47,21 | -1,60% | 32,00 |
| 12.05.2025 | 46,96 | 48,58 | 46,90 | 47,98 | 3,62% | 21,00 |
| 09.05.2025 | 46,11 | 46,42 | 45,71 | 46,31 | 0,40% | 25,00 |
| 08.05.2025 | 45,09 | 46,46 | 44,99 | 46,12 | 2,87% | 8,00 |
| 07.05.2025 | 45,68 | 46,15 | 44,71 | 44,84 | -1,36% | 83,00 |
| 06.05.2025 | 45,71 | 47,52 | 45,38 | 45,46 | -0,87% | 1.020,00 |
| 05.05.2025 | 45,31 | 46,07 | 45,03 | 45,86 | 0,45% | 249,00 |
| 02.05.2025 | 45,22 | 46,15 | 44,92 | 45,65 | -0,41% | 32,00 |
| 30.04.2025 | 46,30 | 46,54 | 45,29 | 45,84 | -0,46% | 70,00 |
| 29.04.2025 | 44,37 | 46,25 | 44,22 | 46,05 | 4,08% | 15,00 |
| 28.04.2025 | 44,25 | 44,85 | 43,65 | 44,25 | -0,54% | 213,00 |
| 25.04.2025 | 44,61 | 44,70 | 44,13 | 44,49 | 0,00% | 16,00 |
| 24.04.2025 | 42,59 | 44,51 | 42,12 | 44,49 | 3,63% | 6,00 |
| 23.04.2025 | 43,05 | 43,76 | 42,40 | 42,93 | 1,26% | 19,00 |
| 22.04.2025 | 41,07 | 42,53 | 40,91 | 42,39 | 1,64% | 46,00 |
| 17.04.2025 | 41,77 | 42,11 | 41,07 | 41,71 | 0,86% | 22,00 |
| 16.04.2025 | 41,51 | 42,33 | 41,07 | 41,35 | -1,99% | - |
| 15.04.2025 | 42,68 | 43,27 | 42,14 | 42,19 | -1,90% | 77,00 |
| 14.04.2025 | 42,45 | 43,17 | 42,36 | 43,01 | 1,34% | 5,00 |
| 11.04.2025 | 41,11 | 42,81 | 39,81 | 42,44 | 3,42% | - |
| 10.04.2025 | 42,36 | 42,50 | 39,98 | 41,03 | -4,00% | - |
| 09.04.2025 | 39,88 | 42,97 | 39,41 | 42,74 | 4,31% | 117,00 |
| 08.04.2025 | 43,72 | 44,69 | 40,49 | 40,98 | -5,27% | 475,00 |
| 07.04.2025 | 42,32 | 44,64 | 41,60 | 43,26 | -2,44% | 220,00 |
| 04.04.2025 | 45,44 | 45,71 | 44,21 | 44,34 | -3,17% | 839,00 |
| 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 |