64,420€
0,56%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 64,46 | 64,46 | 64,42 | 64,44 | -0,08% | - |
| 17.05.2024 | 64,61 | 64,98 | 64,15 | 64,49 | -0,26% | - |
| 16.05.2024 | 64,86 | 65,10 | 64,66 | 64,66 | -0,25% | - |
| 15.05.2024 | 64,69 | 65,38 | 64,59 | 64,82 | 0,20% | - |
| 14.05.2024 | 64,22 | 64,81 | 64,03 | 64,69 | 0,79% | - |
| 13.05.2024 | 64,21 | 64,60 | 63,98 | 64,18 | -0,03% | - |
| 10.05.2024 | 64,65 | 64,78 | 63,90 | 64,20 | -0,54% | - |
| 09.05.2024 | 64,98 | 65,37 | 64,37 | 64,55 | -0,78% | - |
| 08.05.2024 | 63,86 | 65,22 | 63,86 | 65,06 | 1,10% | - |
| 07.05.2024 | 64,04 | 64,59 | 63,82 | 64,35 | 0,66% | - |
| 06.05.2024 | 63,22 | 64,48 | 63,22 | 63,93 | 0,36% | - |
| 03.05.2024 | 63,14 | 64,04 | 63,14 | 63,70 | 0,54% | - |
| 02.05.2024 | 63,91 | 64,61 | 63,23 | 63,36 | -2,88% | 18,00 |
| 30.04.2024 | 66,01 | 66,57 | 65,07 | 65,24 | -0,96% | - |
| 29.04.2024 | 65,23 | 66,13 | 65,15 | 65,87 | 0,93% | - |
| 26.04.2024 | 61,13 | 66,11 | 60,97 | 65,26 | 7,00% | - |
| 25.04.2024 | 60,70 | 61,49 | 60,30 | 60,99 | 0,13% | - |
| 24.04.2024 | 61,25 | 61,35 | 60,34 | 60,91 | -0,49% | - |
| 23.04.2024 | 61,42 | 61,57 | 60,77 | 61,21 | -0,34% | - |
| 22.04.2024 | 61,07 | 61,83 | 60,80 | 61,42 | 0,71% | - |
| 19.04.2024 | 60,23 | 60,99 | 60,16 | 60,99 | 0,89% | - |
| 18.04.2024 | 60,01 | 60,72 | 59,88 | 60,45 | 0,83% | - |
| 17.04.2024 | 60,09 | 60,40 | 59,84 | 59,95 | -0,13% | - |
| 16.04.2024 | 60,79 | 60,83 | 59,79 | 60,03 | -1,28% | - |
| 15.04.2024 | 61,79 | 62,39 | 60,60 | 60,81 | -1,23% | - |
| 12.04.2024 | 61,90 | 62,28 | 61,25 | 61,57 | -0,40% | - |
| 11.04.2024 | 62,16 | 62,49 | 61,75 | 61,82 | -0,50% | - |
| 10.04.2024 | 62,09 | 62,31 | 60,78 | 62,13 | 0,11% | - |
| 09.04.2024 | 61,32 | 62,25 | 61,21 | 62,06 | 1,22% | - |
| 08.04.2024 | 61,28 | 61,92 | 61,16 | 61,31 | 0,03% | - |
| 05.04.2024 | 61,05 | 61,54 | 60,73 | 61,29 | 0,69% | - |
| 04.04.2024 | 61,61 | 61,69 | 60,68 | 60,87 | -1,14% | - |
| 03.04.2024 | 62,52 | 62,72 | 61,51 | 61,57 | -1,61% | - |
| 02.04.2024 | 63,25 | 63,39 | 61,68 | 62,58 | 0,59% | - |
| 28.03.2024 | 61,95 | 62,82 | 61,59 | 62,21 | 0,83% | - |
| 27.03.2024 | 61,56 | 62,26 | 61,51 | 61,70 | -0,42% | - |
| 26.03.2024 | 61,51 | 61,97 | 60,96 | 61,96 | 0,98% | - |
| 25.03.2024 | 61,16 | 61,64 | 60,56 | 61,36 | 0,38% | - |
| 22.03.2024 | 60,56 | 61,28 | 60,42 | 61,13 | 1,26% | 45,00 |
| 21.03.2024 | 59,97 | 60,83 | 59,84 | 60,37 | 1,09% | - |
| 20.03.2024 | 59,32 | 60,26 | 59,28 | 59,72 | 0,40% | - |
| 19.03.2024 | 59,55 | 60,09 | 59,07 | 59,48 | -0,18% | - |
| 18.03.2024 | 58,98 | 60,13 | 58,77 | 59,59 | 1,88% | - |
| 15.03.2024 | 59,41 | 59,52 | 58,03 | 58,49 | -1,78% | - |
| 14.03.2024 | 59,74 | 60,19 | 58,93 | 59,55 | -0,72% | - |
| 13.03.2024 | 59,89 | 60,22 | 59,22 | 59,98 | 0,47% | - |
| 12.03.2024 | 60,45 | 60,72 | 59,39 | 59,70 | -1,13% | 50,00 |
| 11.03.2024 | 59,57 | 60,75 | 59,49 | 60,38 | 1,22% | - |
| 08.03.2024 | 59,59 | 60,08 | 59,19 | 59,65 | 0,20% | - |
| 07.03.2024 | 58,57 | 59,60 | 58,53 | 59,53 | 1,34% | - |
| 06.03.2024 | 58,82 | 59,15 | 58,41 | 58,74 | -0,09% | - |
| 05.03.2024 | 58,72 | 59,73 | 58,67 | 58,79 | -0,98% | - |
| 04.03.2024 | 59,15 | 60,32 | 59,14 | 59,37 | 0,12% | 2.288,00 |
| 01.03.2024 | 59,32 | 59,84 | 58,41 | 59,30 | 0,17% | - |
| 29.02.2024 | 58,08 | 59,43 | 57,81 | 59,20 | 2,16% | - |
| 28.02.2024 | 57,75 | 58,43 | 57,40 | 57,95 | 0,36% | - |
| 27.02.2024 | 57,41 | 58,51 | 57,41 | 57,74 | 0,35% | - |
| 26.02.2024 | 57,99 | 58,32 | 57,54 | 57,54 | -0,98% | 46,00 |
| 23.02.2024 | 56,90 | 58,11 | 56,60 | 58,11 | 2,05% | - |
| 22.02.2024 | 57,10 | 57,52 | 56,65 | 56,94 | -0,11% | - |
| 21.02.2024 | 57,27 | 57,31 | 56,44 | 57,00 | -0,28% | - |
| 20.02.2024 | 57,32 | 57,73 | 57,05 | 57,16 | -0,40% | - |
| 19.02.2024 | 57,52 | 57,58 | 57,36 | 57,39 | -0,31% | - |
| 16.02.2024 | 57,73 | 58,11 | 57,26 | 57,57 | -0,40% | - |
| 15.02.2024 | 57,98 | 58,19 | 57,13 | 57,80 | -0,07% | 60,00 |
| 14.02.2024 | 55,91 | 58,26 | 55,91 | 57,84 | 3,60% | - |
| 13.02.2024 | 56,19 | 56,23 | 54,94 | 55,83 | -0,55% | 20,00 |
| 12.02.2024 | 54,76 | 56,26 | 54,76 | 56,14 | 2,37% | 40,00 |
| 09.02.2024 | 54,82 | 55,20 | 53,99 | 54,84 | -0,16% | - |
| 08.02.2024 | 54,15 | 55,26 | 54,05 | 54,93 | 1,20% | - |
| 07.02.2024 | 53,17 | 54,50 | 52,90 | 54,28 | 2,11% | - |
| 06.02.2024 | 52,85 | 54,36 | 52,63 | 53,16 | -2,24% | - |
| 05.02.2024 | 55,01 | 55,06 | 53,39 | 54,38 | -1,29% | - |
| 02.02.2024 | 54,66 | 55,42 | 52,85 | 55,09 | 0,88% | - |
| 01.02.2024 | 51,54 | 55,12 | 50,59 | 54,61 | 6,43% | - |
| 31.01.2024 | 52,33 | 52,46 | 51,28 | 51,31 | -1,69% | - |
| 30.01.2024 | 52,20 | 52,66 | 51,84 | 52,19 | -0,80% | - |
| 29.01.2024 | 52,78 | 52,99 | 52,08 | 52,61 | -0,21% | 4,00 |
| 26.01.2024 | 52,48 | 53,16 | 52,36 | 52,72 | 2,33% | - |
| 25.01.2024 | 50,98 | 51,52 | 50,98 | 51,52 | -0,54% | - |
| 24.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,70% | - |
| 23.01.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 1,74% | - |
| 22.01.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 1,12% | - |
| 19.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,36% | - |
| 18.01.2024 | 49,67 | 50,18 | 49,67 | 50,18 | -0,12% | 510,00 |
| 17.01.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 0,70% | - |
| 16.01.2024 | 49,89 | 49,89 | 49,89 | 49,89 | -2,06% | - |
| 15.01.2024 | 50,94 | 50,94 | 50,94 | 50,94 | -0,51% | - |
| 12.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,23% | - |
| 11.01.2024 | 51,84 | 51,84 | 51,84 | 51,84 | 0,04% | - |
| 10.01.2024 | 51,68 | 51,82 | 51,12 | 51,82 | -0,27% | - |
| 09.01.2024 | 51,62 | 51,96 | 51,48 | 51,96 | 0,81% | 6,00 |
| 08.01.2024 | 51,96 | 52,22 | 51,32 | 51,54 | 0,51% | 765,00 |
| 05.01.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,12% | - |
| 04.01.2024 | 50,76 | 51,34 | 50,76 | 51,34 | -0,16% | - |
| 03.01.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -0,77% | - |
| 02.01.2024 | 51,74 | 51,94 | 51,58 | 51,82 | -0,27% | - |
| 29.12.2023 | 51,96 | 51,96 | 51,96 | 51,96 | 0,78% | - |
| 28.12.2023 | 51,56 | 51,56 | 51,56 | 51,56 | -0,27% | - |
| 27.12.2023 | 51,70 | 51,70 | 51,70 | 51,70 | 1,41% | - |