48,880€
3,80%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |