52,210€
0,33%
Echtzeit-Aktienkurs Ball Corp
Bid:
Ask:
Aktienkurse zur Ball Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 52,02 | 52,45 | 51,72 | 52,23 | 0,48% | - |
| 08.10.2026 | 51,20 | 52,14 | 50,64 | 51,98 | 1,01% | 261,00 |
| 07.10.2026 | 51,05 | 51,79 | 50,89 | 51,46 | 0,94% | 5,00 |
| 06.10.2026 | 50,98 | 51,46 | 50,72 | 50,98 | -0,41% | - |
| 05.10.2026 | 50,33 | 51,20 | 49,97 | 51,19 | 1,85% | 300,00 |
| 02.10.2026 | 50,37 | 50,75 | 50,15 | 50,26 | 0,28% | - |
| 01.10.2026 | 49,66 | 50,52 | 48,85 | 50,12 | 1,07% | 201,00 |
| 30.09.2026 | 50,14 | 50,17 | 49,44 | 49,59 | -0,66% | 13,00 |
| 29.09.2026 | 50,21 | 50,49 | 49,69 | 49,92 | -0,74% | - |
| 28.09.2026 | 49,76 | 50,55 | 49,42 | 50,29 | 0,94% | - |
| 25.09.2026 | 49,89 | 50,20 | 49,46 | 49,82 | -0,11% | 41,00 |
| 24.09.2026 | 51,70 | 51,81 | 49,77 | 49,88 | -3,55% | 71,00 |
| 23.09.2026 | 52,54 | 52,64 | 51,67 | 51,71 | -1,17% | 4,00 |
| 22.09.2026 | 52,06 | 53,00 | 51,68 | 52,32 | 0,23% | 108,00 |
| 21.09.2026 | 53,00 | 53,00 | 52,19 | 52,20 | -0,65% | 3,00 |
| 18.09.2026 | 53,32 | 54,01 | 52,44 | 52,54 | -1,26% | 570,00 |
| 17.09.2026 | 53,77 | 53,81 | 53,07 | 53,21 | 0,30% | - |
| 16.09.2026 | 52,95 | 53,70 | 52,80 | 53,05 | 0,36% | - |
| 15.09.2026 | 52,48 | 52,96 | 51,88 | 52,86 | 0,42% | 510,00 |
| 14.09.2026 | 51,78 | 52,80 | 51,72 | 52,64 | 1,19% | 653,00 |
| 11.09.2026 | 51,65 | 52,27 | 51,64 | 52,02 | 1,52% | - |
| 10.09.2026 | 52,01 | 52,35 | 51,14 | 51,24 | -1,35% | 70,00 |
| 09.09.2026 | 52,44 | 52,82 | 51,64 | 51,94 | -1,46% | 56,00 |
| 08.09.2026 | 53,47 | 53,84 | 52,69 | 52,71 | -1,57% | 3,00 |
| 07.09.2026 | 53,74 | 54,10 | 53,49 | 53,55 | -0,76% | 10,00 |
| 04.09.2026 | 54,10 | 54,19 | 53,57 | 53,96 | -0,39% | 70,00 |
| 03.09.2026 | 54,67 | 54,84 | 53,66 | 54,17 | -1,38% | - |
| 02.09.2026 | 54,19 | 55,18 | 53,76 | 54,93 | 1,61% | 100,00 |
| 01.09.2026 | 54,15 | 54,46 | 53,69 | 54,06 | -0,52% | - |
| 31.08.2026 | 54,87 | 55,21 | 54,10 | 54,34 | -1,13% | - |
| 28.08.2026 | 54,27 | 55,22 | 54,26 | 54,96 | 0,73% | 51,00 |
| 27.08.2026 | 55,03 | 55,76 | 54,19 | 54,56 | -1,18% | - |
| 26.08.2026 | 54,92 | 55,71 | 54,86 | 55,21 | 0,62% | - |
| 25.08.2026 | 55,30 | 55,55 | 54,37 | 54,87 | -0,71% | 2,00 |
| 24.08.2026 | 54,42 | 55,43 | 54,02 | 55,26 | 1,58% | 65,00 |
| 21.08.2026 | 53,58 | 54,52 | 53,57 | 54,40 | 1,47% | - |
| 20.08.2026 | 53,63 | 53,84 | 52,87 | 53,61 | 0,13% | - |
| 19.08.2026 | 52,78 | 54,13 | 52,78 | 53,54 | 0,89% | 2,00 |
| 18.08.2026 | 52,77 | 53,41 | 52,44 | 53,07 | 0,25% | 2,00 |
| 17.08.2026 | 52,94 | 53,60 | 52,75 | 52,94 | -1,29% | 37,00 |
| 14.08.2026 | 53,65 | 53,69 | 52,61 | 53,63 | -0,37% | 110,00 |
| 13.08.2026 | 53,96 | 54,39 | 53,68 | 53,83 | -0,65% | - |
| 12.08.2026 | 54,50 | 54,64 | 53,48 | 54,18 | -0,37% | - |
| 11.08.2026 | 54,20 | 54,86 | 53,94 | 54,38 | 0,48% | 57,00 |
| 10.08.2026 | 54,93 | 54,93 | 53,70 | 54,12 | -1,10% | - |
| 07.08.2026 | 54,69 | 55,16 | 53,95 | 54,72 | 0,44% | 11,00 |
| 06.08.2026 | 55,11 | 55,48 | 54,48 | 54,48 | -0,80% | - |
| 05.08.2026 | 54,68 | 55,35 | 53,66 | 54,92 | -0,42% | 328,00 |
| 04.08.2026 | 56,74 | 57,06 | 53,07 | 55,15 | -2,60% | 187,00 |
| 03.08.2026 | 56,58 | 57,26 | 56,31 | 56,62 | 0,62% | 55,00 |
| 31.07.2026 | 57,03 | 57,18 | 55,75 | 56,27 | -0,18% | 18,00 |
| 30.07.2026 | 57,50 | 57,96 | 56,00 | 56,37 | -1,61% | 44,00 |
| 29.07.2026 | 58,59 | 59,14 | 57,00 | 57,29 | -2,53% | 2,00 |
| 28.07.2026 | 56,89 | 59,36 | 56,89 | 58,78 | 3,12% | 2,00 |
| 27.07.2026 | 56,82 | 57,32 | 56,37 | 57,00 | 1,69% | 54,00 |
| 24.07.2026 | 54,68 | 56,07 | 54,49 | 56,05 | 3,00% | - |
| 23.07.2026 | 54,46 | 55,13 | 54,08 | 54,42 | -0,18% | 94,00 |
| 22.07.2026 | 54,81 | 55,21 | 54,43 | 54,52 | -1,03% | - |
| 21.07.2026 | 54,84 | 55,19 | 54,04 | 55,09 | 1,31% | - |
| 20.07.2026 | 54,74 | 55,08 | 54,33 | 54,38 | -0,31% | - |
| 17.07.2026 | 54,80 | 56,10 | 54,40 | 54,55 | -0,46% | 12,00 |
| 16.07.2026 | 53,05 | 55,08 | 52,94 | 54,80 | 3,40% | 16,00 |
| 15.07.2026 | 52,91 | 53,49 | 52,57 | 53,00 | 0,09% | 2,00 |
| 14.07.2026 | 53,76 | 54,10 | 52,76 | 52,95 | -1,16% | 3,00 |
| 13.07.2026 | 54,28 | 54,51 | 53,08 | 53,57 | -1,31% | 14,00 |
| 10.07.2026 | 53,33 | 54,34 | 53,02 | 54,28 | 1,12% | 28,00 |
| 09.07.2026 | 52,90 | 53,84 | 52,64 | 53,68 | 1,42% | - |
| 08.07.2026 | 54,76 | 54,93 | 52,58 | 52,93 | -3,96% | 111,00 |
| 07.07.2026 | 55,08 | 55,87 | 54,92 | 55,11 | 0,38% | 13,00 |
| 06.07.2026 | 55,49 | 55,94 | 53,74 | 54,90 | -0,92% | 214,00 |
| 03.07.2026 | 55,48 | 55,51 | 54,94 | 55,41 | 0,45% | 31,00 |
| 02.07.2026 | 54,24 | 55,24 | 54,01 | 55,16 | 1,29% | 189,00 |
| 01.07.2026 | 54,51 | 54,88 | 53,96 | 54,46 | -0,40% | 4,00 |
| 30.06.2026 | 54,51 | 54,92 | 53,77 | 54,68 | 1,37% | 111,00 |
| 29.06.2026 | 54,50 | 54,80 | 53,45 | 53,94 | -0,63% | 34,00 |
| 26.06.2026 | 53,79 | 54,45 | 53,49 | 54,28 | 0,78% | 43,00 |
| 25.06.2026 | 53,63 | 54,73 | 53,24 | 53,86 | -0,31% | 120,00 |
| 24.06.2026 | 53,17 | 55,13 | 52,80 | 54,03 | 1,29% | 69,00 |
| 23.06.2026 | 50,79 | 53,50 | 50,52 | 53,34 | 4,63% | 5,00 |
| 22.06.2026 | 50,30 | 51,02 | 50,06 | 50,98 | 1,57% | 261,00 |
| 19.06.2026 | 50,35 | 50,41 | 49,91 | 50,19 | -0,50% | 6,00 |
| 18.06.2026 | 50,34 | 51,28 | 50,30 | 50,44 | 0,62% | 47,00 |
| 17.06.2026 | 50,12 | 51,00 | 49,93 | 50,13 | -0,08% | - |
| 16.06.2026 | 49,53 | 50,17 | 49,18 | 50,17 | 1,58% | 202,00 |
| 15.06.2026 | 49,55 | 50,26 | 49,34 | 49,39 | 0,41% | 4,00 |
| 12.06.2026 | 48,76 | 49,51 | 48,67 | 49,19 | 1,52% | - |
| 11.06.2026 | 47,55 | 48,55 | 47,47 | 48,46 | 0,25% | 500,00 |
| 10.06.2026 | 46,87 | 48,34 | 46,41 | 48,34 | 2,92% | - |
| 09.06.2026 | 45,63 | 47,05 | 45,51 | 46,97 | 3,06% | 1,00 |
| 08.06.2026 | 45,73 | 46,18 | 45,03 | 45,57 | -0,61% | 289,00 |
| 05.06.2026 | 45,36 | 46,23 | 45,28 | 45,85 | 1,54% | - |
| 04.06.2026 | 45,52 | 46,42 | 45,14 | 45,16 | -0,62% | - |
| 03.06.2026 | 46,20 | 46,36 | 45,42 | 45,44 | -1,95% | 389,00 |
| 02.06.2026 | 45,98 | 46,85 | 45,85 | 46,34 | 0,04% | - |
| 01.06.2026 | 46,79 | 47,32 | 46,22 | 46,32 | -2,24% | 1.161,00 |
| 29.05.2026 | 48,35 | 48,59 | 47,20 | 47,38 | -2,05% | - |
| 28.05.2026 | 48,72 | 48,86 | 47,69 | 48,37 | -0,56% | - |
| 27.05.2026 | 48,66 | 49,38 | 48,22 | 48,64 | 0,21% | 13,00 |
| 26.05.2026 | 48,89 | 49,07 | 48,46 | 48,54 | -0,96% | 484,00 |
| 25.05.2026 | 48,94 | 49,35 | 48,60 | 49,01 | 1,00% | 9,00 |