45,500€
-4,97%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,06 | 47,14 | 44,95 | 45,76 | -5,09% | - |
| 02.04.2025 | 48,48 | 48,56 | 47,66 | 48,21 | -0,68% | - |
| 01.04.2025 | 48,06 | 48,59 | 47,84 | 48,54 | 0,82% | - |
| 31.03.2025 | 47,35 | 48,29 | 46,45 | 48,15 | 1,36% | - |
| 28.03.2025 | 48,21 | 48,29 | 46,88 | 47,50 | 0,02% | - |
| 27.03.2025 | 47,68 | 48,44 | 47,47 | 47,49 | -0,54% | - |
| 26.03.2025 | 46,71 | 48,06 | 46,53 | 47,75 | 1,06% | - |
| 25.03.2025 | 46,98 | 47,32 | 46,40 | 47,25 | -1,33% | - |
| 24.03.2025 | 47,03 | 47,91 | 46,28 | 47,89 | 0,86% | - |
| 21.03.2025 | 47,60 | 47,61 | 46,54 | 47,48 | -2,03% | 1,00 |
| 20.03.2025 | 47,65 | 48,47 | 46,92 | 48,46 | 1,04% | - |
| 19.03.2025 | 47,52 | 47,99 | 47,14 | 47,96 | 0,94% | 4,00 |
| 18.03.2025 | 47,83 | 48,05 | 46,99 | 47,52 | 0,20% | - |
| 17.03.2025 | 47,50 | 48,71 | 47,09 | 47,42 | -0,35% | - |
| 14.03.2025 | 47,19 | 47,70 | 46,66 | 47,59 | 1,10% | - |
| 13.03.2025 | 47,07 | 47,93 | 46,72 | 47,07 | 1,24% | - |
| 12.03.2025 | 48,06 | 48,37 | 46,49 | 46,49 | -3,71% | 8,00 |
| 11.03.2025 | 49,81 | 50,11 | 47,03 | 48,28 | -3,17% | - |
| 10.03.2025 | 49,95 | 50,91 | 49,00 | 49,86 | -0,31% | - |
| 07.03.2025 | 48,20 | 50,29 | 47,89 | 50,02 | 3,45% | - |
| 06.03.2025 | 47,98 | 48,37 | 47,30 | 48,35 | 0,48% | - |
| 05.03.2025 | 48,27 | 48,30 | 47,33 | 48,12 | 0,03% | - |
| 04.03.2025 | 49,76 | 50,00 | 48,09 | 48,10 | -2,98% | - |
| 03.03.2025 | 50,80 | 50,86 | 49,54 | 49,58 | -2,37% | - |
| 28.02.2025 | 50,00 | 50,84 | 49,85 | 50,78 | 1,55% | - |
| 27.02.2025 | 49,85 | 50,34 | 49,38 | 50,01 | 0,95% | - |
| 26.02.2025 | 49,23 | 49,70 | 49,07 | 49,54 | 1,04% | - |
| 25.02.2025 | 48,53 | 49,12 | 48,35 | 49,03 | 1,04% | - |
| 24.02.2025 | 48,96 | 49,42 | 48,45 | 48,52 | -1,19% | - |
| 21.02.2025 | 48,10 | 49,21 | 48,06 | 49,11 | 2,20% | - |
| 20.02.2025 | 46,91 | 48,15 | 46,83 | 48,05 | 2,10% | - |
| 19.02.2025 | 47,66 | 47,87 | 46,92 | 47,06 | -1,27% | - |
| 18.02.2025 | 47,78 | 47,97 | 47,26 | 47,67 | 0,07% | - |
| 17.02.2025 | 47,53 | 47,70 | 47,51 | 47,63 | 0,20% | - |
| 14.02.2025 | 47,19 | 47,98 | 46,90 | 47,54 | 0,86% | - |
| 13.02.2025 | 47,58 | 48,05 | 46,96 | 47,13 | -1,21% | - |
| 12.02.2025 | 48,59 | 48,59 | 46,52 | 47,71 | -1,71% | - |
| 11.02.2025 | 48,78 | 49,04 | 48,29 | 48,54 | -0,64% | - |
| 10.02.2025 | 48,96 | 49,32 | 48,72 | 48,85 | -0,08% | - |
| 07.02.2025 | 49,42 | 49,50 | 48,81 | 48,89 | -0,92% | - |
| 06.02.2025 | 49,36 | 50,67 | 48,95 | 49,35 | 0,35% | - |
| 05.02.2025 | 49,78 | 50,51 | 49,08 | 49,18 | -1,53% | - |
| 04.02.2025 | 53,99 | 55,16 | 48,95 | 49,94 | -7,74% | - |
| 03.02.2025 | 53,51 | 54,20 | 53,20 | 54,13 | 0,91% | - |
| 31.01.2025 | 53,95 | 54,50 | 53,52 | 53,64 | -0,63% | - |
| 30.01.2025 | 53,34 | 55,09 | 53,32 | 53,98 | 1,62% | - |
| 29.01.2025 | 53,31 | 53,88 | 53,12 | 53,12 | -0,26% | - |
| 28.01.2025 | 53,95 | 54,29 | 53,25 | 53,26 | -1,19% | - |
| 27.01.2025 | 52,27 | 54,02 | 51,92 | 53,90 | 2,88% | - |
| 24.01.2025 | 52,74 | 53,20 | 52,28 | 52,39 | -1,11% | - |
| 23.01.2025 | 52,19 | 52,98 | 52,10 | 52,98 | 1,61% | - |
| 22.01.2025 | 52,88 | 52,94 | 52,14 | 52,14 | -1,27% | - |
| 21.01.2025 | 52,44 | 53,22 | 52,38 | 52,81 | 1,05% | - |
| 20.01.2025 | 52,66 | 52,69 | 52,19 | 52,26 | -1,14% | - |
| 17.01.2025 | 52,76 | 53,34 | 52,61 | 52,86 | 0,48% | - |
| 16.01.2025 | 52,76 | 52,79 | 51,18 | 52,61 | -0,19% | - |
| 15.01.2025 | 52,84 | 53,77 | 52,49 | 52,71 | 0,00% | - |
| 14.01.2025 | 51,97 | 52,71 | 51,65 | 52,71 | 1,15% | 80,00 |
| 13.01.2025 | 50,85 | 52,30 | 50,73 | 52,11 | 2,74% | - |
| 10.01.2025 | 51,94 | 52,45 | 50,72 | 50,72 | -2,14% | - |
| 09.01.2025 | 51,85 | 51,90 | 51,76 | 51,83 | 0,06% | - |
| 08.01.2025 | 51,90 | 52,15 | 51,48 | 51,80 | -0,08% | - |
| 07.01.2025 | 51,89 | 52,90 | 51,77 | 51,84 | -0,27% | - |
| 06.01.2025 | 52,35 | 53,20 | 51,96 | 51,98 | -0,74% | 50,00 |
| 03.01.2025 | 52,99 | 53,04 | 52,29 | 52,37 | -1,32% | - |
| 02.01.2025 | 53,35 | 54,13 | 52,98 | 53,07 | -0,34% | - |
| 30.12.2024 | 53,43 | 53,59 | 53,22 | 53,25 | -0,52% | - |
| 27.12.2024 | 53,84 | 54,19 | 53,39 | 53,53 | 0,07% | - |
| 23.12.2024 | 53,65 | 53,79 | 53,24 | 53,49 | -0,02% | - |
| 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% | - |