52,720€
-0,45%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,18 | 54,11 | 52,81 | 53,50 | 0,19% | - |
| 19.12.2024 | 53,49 | 54,32 | 53,19 | 53,40 | -0,30% | - |
| 18.12.2024 | 55,05 | 55,38 | 53,56 | 53,56 | -2,69% | - |
| 17.12.2024 | 54,99 | 55,37 | 54,59 | 55,04 | 0,09% | 100,00 |
| 16.12.2024 | 55,46 | 56,18 | 54,88 | 54,99 | -0,92% | - |
| 13.12.2024 | 55,40 | 55,59 | 54,89 | 55,50 | 0,18% | - |
| 12.12.2024 | 54,56 | 55,90 | 54,47 | 55,40 | 1,22% | - |
| 11.12.2024 | 54,23 | 54,75 | 53,95 | 54,73 | 1,05% | - |
| 10.12.2024 | 54,56 | 56,09 | 54,16 | 54,16 | -0,81% | 80,00 |
| 09.12.2024 | 53,68 | 54,99 | 53,68 | 54,60 | 1,02% | - |
| 06.12.2024 | 54,39 | 54,93 | 54,00 | 54,05 | -0,46% | - |
| 05.12.2024 | 57,96 | 58,04 | 53,36 | 54,30 | -6,46% | - |
| 04.12.2024 | 59,01 | 59,52 | 58,00 | 58,05 | -1,79% | - |
| 03.12.2024 | 59,87 | 60,11 | 59,04 | 59,11 | -1,34% | - |
| 02.12.2024 | 58,99 | 59,91 | 58,46 | 59,91 | 1,28% | - |
| 29.11.2024 | 59,43 | 59,67 | 58,04 | 59,15 | -0,74% | - |
| 28.11.2024 | 59,39 | 59,63 | 59,37 | 59,59 | 0,64% | - |
| 27.11.2024 | 59,54 | 59,94 | 58,90 | 59,21 | -0,45% | - |
| 26.11.2024 | 59,47 | 59,58 | 59,04 | 59,48 | -0,15% | - |
| 25.11.2024 | 59,37 | 59,84 | 59,05 | 59,57 | 0,30% | - |
| 22.11.2024 | 58,13 | 59,46 | 57,98 | 59,39 | 2,36% | - |
| 21.11.2024 | 57,26 | 58,26 | 56,98 | 58,02 | 1,26% | - |
| 20.11.2024 | 56,65 | 57,30 | 56,06 | 57,30 | 1,43% | - |
| 19.11.2024 | 57,47 | 57,58 | 56,49 | 56,49 | -1,59% | - |
| 18.11.2024 | 57,86 | 57,97 | 57,21 | 57,40 | -0,80% | - |
| 15.11.2024 | 58,44 | 58,75 | 57,86 | 57,86 | -1,80% | - |
| 14.11.2024 | 59,13 | 59,79 | 58,58 | 58,92 | -0,46% | - |
| 13.11.2024 | 56,96 | 59,26 | 56,89 | 59,19 | 3,70% | 68,00 |
| 12.11.2024 | 56,63 | 57,32 | 56,45 | 57,08 | 0,87% | - |
| 11.11.2024 | 56,44 | 57,10 | 56,44 | 56,59 | 0,68% | - |
| 08.11.2024 | 55,57 | 56,55 | 55,46 | 56,21 | 1,37% | - |
| 07.11.2024 | 56,17 | 56,27 | 55,17 | 55,45 | -1,19% | - |
| 06.11.2024 | 56,84 | 57,97 | 55,62 | 56,12 | 2,33% | - |
| 05.11.2024 | 54,59 | 55,15 | 54,27 | 54,84 | 0,44% | - |
| 04.11.2024 | 54,11 | 54,95 | 53,96 | 54,60 | 0,22% | 1.350,00 |
| 01.11.2024 | 54,38 | 55,89 | 54,34 | 54,48 | -1,20% | - |
| 31.10.2024 | 58,95 | 59,51 | 54,44 | 55,14 | -8,41% | 190,00 |
| 30.10.2024 | 58,54 | 60,21 | 58,18 | 60,20 | 1,43% | 50,00 |
| 29.10.2024 | 59,74 | 59,83 | 58,54 | 59,35 | -0,84% | - |
| 28.10.2024 | 59,51 | 60,11 | 59,25 | 59,85 | 0,93% | - |
| 25.10.2024 | 59,69 | 59,95 | 59,11 | 59,30 | -0,59% | - |
| 24.10.2024 | 60,61 | 60,77 | 59,55 | 59,65 | -1,73% | - |
| 23.10.2024 | 60,43 | 60,98 | 60,39 | 60,70 | 0,10% | - |
| 22.10.2024 | 61,08 | 61,32 | 60,32 | 60,64 | -0,92% | - |
| 21.10.2024 | 61,91 | 62,02 | 60,97 | 61,20 | -1,18% | - |
| 18.10.2024 | 61,58 | 62,43 | 61,01 | 61,93 | 0,49% | - |
| 17.10.2024 | 61,94 | 62,40 | 61,51 | 61,63 | -0,56% | - |
| 16.10.2024 | 60,64 | 62,03 | 60,54 | 61,98 | 2,21% | - |
| 15.10.2024 | 60,06 | 61,29 | 59,68 | 60,64 | 1,15% | - |
| 14.10.2024 | 59,13 | 60,22 | 58,60 | 59,95 | 1,44% | - |
| 11.10.2024 | 58,94 | 59,71 | 58,80 | 59,10 | 0,25% | - |
| 10.10.2024 | 59,23 | 59,42 | 58,62 | 58,95 | -0,47% | - |
| 09.10.2024 | 58,32 | 59,41 | 58,30 | 59,23 | 1,53% | - |
| 08.10.2024 | 58,16 | 58,61 | 57,94 | 58,34 | 0,10% | - |
| 07.10.2024 | 60,14 | 60,15 | 57,74 | 58,28 | -3,08% | 270,00 |
| 04.10.2024 | 59,20 | 60,21 | 59,15 | 60,13 | 1,49% | - |
| 03.10.2024 | 60,20 | 60,22 | 59,17 | 59,25 | -1,63% | - |
| 02.10.2024 | 60,96 | 61,15 | 60,19 | 60,23 | -1,33% | - |
| 01.10.2024 | 60,36 | 61,54 | 60,36 | 61,04 | 0,13% | - |
| 30.09.2024 | 60,37 | 61,02 | 59,85 | 60,96 | 0,83% | 108,00 |
| 27.09.2024 | 60,01 | 60,69 | 59,85 | 60,46 | 0,92% | - |
| 26.09.2024 | 59,69 | 60,26 | 59,67 | 59,91 | 0,37% | - |
| 25.09.2024 | 59,82 | 60,18 | 59,51 | 59,69 | -0,57% | - |
| 24.09.2024 | 60,46 | 60,71 | 60,01 | 60,03 | -0,78% | - |
| 23.09.2024 | 59,44 | 60,50 | 59,29 | 60,50 | 1,97% | - |
| 20.09.2024 | 60,10 | 60,18 | 59,03 | 59,33 | -1,23% | - |
| 19.09.2024 | 60,00 | 60,62 | 59,74 | 60,07 | 0,30% | - |
| 18.09.2024 | 60,49 | 60,63 | 59,66 | 59,89 | -0,93% | - |
| 17.09.2024 | 60,20 | 60,93 | 60,18 | 60,45 | 0,43% | - |
| 16.09.2024 | 59,46 | 60,19 | 59,16 | 60,19 | 1,07% | 100,00 |
| 13.09.2024 | 59,21 | 59,84 | 59,13 | 59,55 | 0,54% | - |
| 12.09.2024 | 59,21 | 59,61 | 58,73 | 59,23 | 0,20% | - |
| 11.09.2024 | 58,28 | 59,11 | 57,40 | 59,11 | 0,97% | - |
| 10.09.2024 | 58,14 | 58,81 | 57,96 | 58,54 | 0,65% | - |
| 09.09.2024 | 58,20 | 58,78 | 58,07 | 58,16 | 0,24% | - |
| 06.09.2024 | 58,06 | 58,68 | 57,76 | 58,02 | -0,10% | - |
| 05.09.2024 | 58,49 | 58,64 | 57,94 | 58,08 | -0,85% | - |
| 04.09.2024 | 58,50 | 59,65 | 58,22 | 58,58 | 1,49% | - |
| 03.09.2024 | 57,62 | 58,14 | 57,22 | 57,72 | 0,19% | - |
| 02.09.2024 | 57,67 | 57,68 | 57,51 | 57,61 | -0,21% | - |
| 30.08.2024 | 56,33 | 57,73 | 56,29 | 57,73 | 3,16% | - |
| 29.08.2024 | 57,17 | 57,69 | 55,96 | 55,96 | -2,00% | - |
| 28.08.2024 | 57,47 | 57,71 | 56,93 | 57,10 | -0,17% | - |
| 27.08.2024 | 57,59 | 58,11 | 57,17 | 57,20 | -0,68% | - |
| 26.08.2024 | 57,71 | 58,25 | 57,56 | 57,59 | -0,14% | - |
| 23.08.2024 | 57,47 | 58,08 | 57,43 | 57,67 | 0,40% | - |
| 22.08.2024 | 57,34 | 57,62 | 57,14 | 57,44 | 0,24% | - |
| 21.08.2024 | 56,97 | 57,38 | 56,89 | 57,30 | 0,76% | - |
| 20.08.2024 | 57,45 | 57,55 | 56,65 | 56,87 | -1,01% | - |
| 19.08.2024 | 57,38 | 57,80 | 57,16 | 57,45 | -0,12% | - |
| 16.08.2024 | 57,46 | 57,66 | 56,98 | 57,52 | 0,33% | - |
| 15.08.2024 | 56,57 | 57,70 | 56,53 | 57,33 | 1,49% | - |
| 14.08.2024 | 57,46 | 57,58 | 56,31 | 56,49 | -0,67% | - |
| 13.08.2024 | 56,79 | 57,37 | 56,61 | 56,87 | 0,21% | - |
| 12.08.2024 | 57,03 | 57,37 | 56,55 | 56,75 | -0,60% | - |
| 09.08.2024 | 57,88 | 58,04 | 56,94 | 57,09 | -1,36% | - |
| 08.08.2024 | 57,47 | 58,40 | 57,25 | 57,88 | 0,45% | - |
| 07.08.2024 | 58,40 | 58,79 | 57,59 | 57,62 | -0,55% | - |
| 06.08.2024 | 57,96 | 59,04 | 57,35 | 57,94 | 1,33% | - |
| 05.08.2024 | 57,54 | 58,84 | 56,92 | 57,18 | -3,67% | - |