42,980€
-0,09%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 43,47 | 43,82 | 42,87 | 43,13 | -0,70% | 10,00 |
| 05.09.2025 | 43,24 | 43,63 | 42,85 | 43,43 | 0,38% | 25,00 |
| 04.09.2025 | 43,01 | 43,30 | 42,72 | 43,27 | 0,67% | 7,00 |
| 03.09.2025 | 43,73 | 43,88 | 42,27 | 42,98 | -2,01% | - |
| 02.09.2025 | 44,81 | 45,12 | 43,48 | 43,86 | -2,59% | - |
| 01.09.2025 | 44,93 | 45,24 | 44,62 | 45,02 | 0,08% | 43,00 |
| 29.08.2025 | 44,56 | 45,13 | 44,22 | 44,99 | 0,97% | 187,00 |
| 28.08.2025 | 45,02 | 45,11 | 44,10 | 44,56 | -0,87% | - |
| 27.08.2025 | 45,35 | 45,52 | 44,71 | 44,95 | -0,73% | 219,00 |
| 26.08.2025 | 45,54 | 45,68 | 45,08 | 45,28 | -0,83% | 68,00 |
| 25.08.2025 | 45,87 | 46,07 | 45,26 | 45,66 | -0,40% | 332,00 |
| 22.08.2025 | 45,50 | 46,28 | 45,27 | 45,84 | 1,04% | 12,00 |
| 21.08.2025 | 45,60 | 45,69 | 45,18 | 45,37 | -0,57% | 30,00 |
| 20.08.2025 | 45,56 | 45,94 | 45,37 | 45,63 | -0,05% | 1,00 |
| 19.08.2025 | 45,29 | 45,96 | 45,09 | 45,66 | 0,77% | 100,00 |
| 18.08.2025 | 46,04 | 46,42 | 45,30 | 45,31 | -1,58% | 171,00 |
| 15.08.2025 | 46,35 | 46,63 | 45,46 | 46,03 | -0,07% | 107,00 |
| 14.08.2025 | 46,85 | 47,57 | 45,44 | 46,06 | -1,87% | 200,00 |
| 13.08.2025 | 45,79 | 46,94 | 45,60 | 46,94 | 2,43% | - |
| 12.08.2025 | 46,22 | 46,36 | 45,29 | 45,83 | -0,91% | 250,00 |
| 11.08.2025 | 46,40 | 46,87 | 46,02 | 46,25 | -0,41% | - |
| 08.08.2025 | 46,43 | 46,61 | 46,03 | 46,44 | 0,12% | 21,00 |
| 07.08.2025 | 45,06 | 46,68 | 45,03 | 46,38 | 2,92% | 13,00 |
| 06.08.2025 | 47,59 | 47,73 | 44,96 | 45,07 | -3,88% | 153,00 |
| 05.08.2025 | 49,96 | 51,09 | 46,72 | 46,89 | -5,88% | 1.862,00 |
| 04.08.2025 | 49,56 | 49,83 | 49,14 | 49,82 | 0,95% | 1,00 |
| 01.08.2025 | 49,96 | 50,10 | 48,42 | 49,35 | -1,66% | 194,00 |
| 31.07.2025 | 50,95 | 51,03 | 49,95 | 50,18 | -1,43% | 291,00 |
| 30.07.2025 | 50,79 | 51,25 | 50,45 | 50,91 | 0,00% | 2.102,00 |
| 29.07.2025 | 50,70 | 50,94 | 50,62 | 50,91 | 0,59% | 25,00 |
| 28.07.2025 | 50,84 | 50,90 | 50,12 | 50,61 | 0,66% | 86,00 |
| 25.07.2025 | 50,28 | 50,62 | 49,55 | 50,28 | 0,32% | 1,00 |
| 24.07.2025 | 50,51 | 50,97 | 50,12 | 50,12 | -1,01% | - |
| 23.07.2025 | 51,05 | 51,34 | 50,48 | 50,63 | -0,39% | - |
| 22.07.2025 | 49,70 | 50,89 | 49,34 | 50,83 | 2,50% | 100,00 |
| 21.07.2025 | 49,79 | 49,85 | 49,30 | 49,59 | -0,29% | - |
| 18.07.2025 | 50,11 | 50,41 | 49,53 | 49,74 | -0,67% | 53,00 |
| 17.07.2025 | 50,15 | 50,39 | 49,56 | 50,07 | -0,04% | - |
| 16.07.2025 | 49,48 | 50,14 | 49,00 | 50,09 | 0,89% | - |
| 15.07.2025 | 49,86 | 50,20 | 49,54 | 49,65 | -0,47% | 1,00 |
| 14.07.2025 | 49,35 | 49,93 | 49,15 | 49,89 | -0,04% | 312,00 |
| 11.07.2025 | 49,78 | 50,02 | 49,45 | 49,91 | -0,09% | - |
| 10.07.2025 | 49,28 | 50,39 | 48,92 | 49,95 | 0,98% | 259,00 |
| 09.07.2025 | 50,11 | 50,27 | 48,98 | 49,47 | -1,37% | - |
| 08.07.2025 | 49,74 | 50,52 | 49,63 | 50,15 | 0,58% | 45,00 |
| 07.07.2025 | 49,71 | 50,27 | 49,70 | 49,86 | 0,67% | 260,00 |
| 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 |