45,770€
-5,04%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 45,50 | 45,50 | 44,90 | 44,96 | -6,72% | 45,00 |
| 02.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,03% | - |
| 01.04.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 1,25% | - |
| 31.03.2025 | 47,12 | 47,12 | 47,12 | 47,12 | -1,92% | - |
| 28.03.2025 | 48,04 | 48,04 | 48,04 | 48,04 | 0,08% | - |
| 27.03.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,11% | - |
| 26.03.2025 | 46,55 | 46,55 | 46,55 | 46,55 | -0,68% | - |
| 25.03.2025 | 46,87 | 46,87 | 46,87 | 46,87 | -0,17% | - |
| 24.03.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 0,11% | - |
| 21.03.2025 | 47,37 | 47,37 | 46,90 | 46,90 | -1,16% | 1.466,00 |
| 20.03.2025 | 47,45 | 47,45 | 47,45 | 47,45 | -0,02% | - |
| 19.03.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -0,13% | - |
| 18.03.2025 | 47,59 | 47,59 | 47,52 | 47,52 | -1,39% | 35,00 |
| 17.03.2025 | 47,29 | 48,19 | 47,29 | 48,19 | 2,51% | 40,00 |
| 14.03.2025 | 47,01 | 47,01 | 47,01 | 47,01 | 0,32% | - |
| 13.03.2025 | 46,86 | 46,86 | 46,86 | 46,86 | -1,18% | - |
| 12.03.2025 | 47,42 | 47,42 | 47,42 | 47,42 | -4,45% | - |
| 11.03.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,26% | - |
| 10.03.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 3,38% | - |
| 07.03.2025 | 47,88 | 47,88 | 47,88 | 47,88 | 0,52% | 37,00 |
| 06.03.2025 | 47,63 | 47,63 | 47,63 | 47,63 | -0,52% | - |
| 05.03.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -3,02% | - |
| 04.03.2025 | 49,37 | 49,37 | 49,37 | 49,37 | -1,54% | - |
| 03.03.2025 | 50,14 | 50,14 | 50,14 | 50,14 | 0,82% | - |
| 28.02.2025 | 49,73 | 49,73 | 49,73 | 49,73 | 0,69% | - |
| 27.02.2025 | 49,39 | 49,39 | 49,39 | 49,39 | 0,98% | - |
| 26.02.2025 | 48,91 | 48,91 | 48,91 | 48,91 | 1,60% | 500,00 |
| 25.02.2025 | 48,14 | 48,14 | 48,14 | 48,14 | -1,71% | - |
| 24.02.2025 | 48,67 | 49,01 | 48,67 | 48,98 | 2,62% | 427,00 |
| 21.02.2025 | 47,73 | 47,73 | 47,73 | 47,73 | 2,38% | - |
| 20.02.2025 | 46,62 | 46,62 | 46,62 | 46,62 | -1,56% | - |
| 19.02.2025 | 47,36 | 47,36 | 47,36 | 47,36 | -0,06% | - |
| 18.02.2025 | 47,39 | 47,39 | 47,39 | 47,39 | 0,47% | - |
| 17.02.2025 | 47,17 | 47,17 | 47,17 | 47,17 | 0,73% | - |
| 14.02.2025 | 46,83 | 46,83 | 46,83 | 46,83 | -0,93% | - |
| 13.02.2025 | 47,27 | 47,27 | 47,27 | 47,27 | -1,95% | - |
| 12.02.2025 | 48,21 | 48,21 | 48,21 | 48,21 | -0,43% | - |
| 11.02.2025 | 48,42 | 48,42 | 48,42 | 48,42 | 0,23% | - |
| 10.02.2025 | 48,61 | 48,81 | 48,31 | 48,31 | -1,43% | 850,00 |
| 07.02.2025 | 49,01 | 49,01 | 49,01 | 49,01 | -1,47% | - |
| 06.02.2025 | 49,74 | 49,74 | 49,74 | 49,74 | 0,71% | 40,00 |
| 05.02.2025 | 49,39 | 49,39 | 49,39 | 49,39 | -0,66% | - |
| 04.02.2025 | 53,60 | 54,40 | 49,72 | 49,72 | -6,65% | 631,00 |
| 03.02.2025 | 53,26 | 53,26 | 53,26 | 53,26 | -0,67% | - |
| 31.01.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,56% | - |
| 30.01.2025 | 53,92 | 53,92 | 53,92 | 53,92 | 1,97% | - |
| 29.01.2025 | 52,88 | 52,88 | 52,88 | 52,88 | -1,34% | - |
| 28.01.2025 | 53,60 | 53,60 | 53,60 | 53,60 | 3,63% | - |
| 27.01.2025 | 51,72 | 51,72 | 51,72 | 51,72 | -1,30% | - |
| 24.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | 1,08% | - |
| 23.01.2025 | 51,84 | 51,84 | 51,84 | 51,84 | -1,18% | - |
| 22.01.2025 | 52,46 | 52,46 | 52,46 | 52,46 | 0,69% | - |
| 21.01.2025 | 52,10 | 52,10 | 52,10 | 52,10 | -0,34% | - |
| 20.01.2025 | 52,28 | 52,28 | 52,28 | 52,28 | -0,19% | - |
| 17.01.2025 | 52,38 | 52,38 | 52,38 | 52,38 | -0,04% | - |
| 16.01.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -0,15% | - |
| 15.01.2025 | 52,48 | 52,48 | 52,48 | 52,48 | 0,92% | - |
| 14.01.2025 | 51,60 | 52,00 | 51,46 | 52,00 | 0,74% | 400,00 |
| 13.01.2025 | 50,42 | 51,62 | 50,42 | 51,62 | 0,12% | 200,00 |
| 10.01.2025 | 51,56 | 51,56 | 51,56 | 51,56 | 0,27% | - |
| 09.01.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -0,31% | - |
| 08.01.2025 | 51,58 | 51,58 | 51,58 | 51,58 | 0,16% | - |
| 07.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -2,31% | - |
| 06.01.2025 | 52,00 | 52,72 | 51,66 | 52,72 | 0,00% | 317,00 |
| 03.01.2025 | 52,72 | 52,72 | 52,72 | 52,72 | -0,53% | - |
| 02.01.2025 | 52,92 | 53,00 | 52,92 | 53,00 | 0,04% | 100,00 |
| 30.12.2024 | 52,98 | 52,98 | 52,98 | 52,98 | -2,39% | - |
| 27.12.2024 | 53,54 | 54,28 | 53,54 | 54,28 | 1,92% | 45,00 |
| 23.12.2024 | 53,24 | 53,26 | 53,24 | 53,26 | 0,76% | 18,00 |
| 20.12.2024 | 52,86 | 52,86 | 52,86 | 52,86 | -1,75% | - |
| 19.12.2024 | 53,20 | 53,80 | 53,20 | 53,80 | -1,54% | 30,00 |
| 18.12.2024 | 54,64 | 54,64 | 54,64 | 54,64 | 0,18% | - |
| 17.12.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -2,05% | - |
| 16.12.2024 | 55,04 | 55,74 | 55,04 | 55,68 | 1,05% | 345,00 |
| 13.12.2024 | 55,10 | 55,10 | 55,10 | 55,10 | 1,96% | - |
| 12.12.2024 | 54,04 | 54,04 | 54,04 | 54,04 | -1,06% | - |
| 11.12.2024 | 53,88 | 54,62 | 53,88 | 54,62 | 0,74% | 100,00 |
| 10.12.2024 | 54,22 | 54,22 | 54,22 | 54,22 | 0,97% | - |
| 09.12.2024 | 53,70 | 53,70 | 53,70 | 53,70 | -1,36% | - |
| 06.12.2024 | 54,00 | 54,44 | 54,00 | 54,44 | -5,35% | 100,00 |
| 05.12.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -2,18% | - |
| 04.12.2024 | 58,80 | 58,80 | 58,80 | 58,80 | -1,04% | - |
| 03.12.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 1,23% | - |
| 02.12.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -0,47% | - |
| 29.11.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,20% | - |
| 28.11.2024 | 59,10 | 59,10 | 59,10 | 59,10 | -0,74% | - |
| 27.11.2024 | 59,24 | 59,54 | 59,24 | 59,54 | -0,27% | 250,00 |
| 26.11.2024 | 59,38 | 59,70 | 59,38 | 59,70 | -0,27% | 400,00 |
| 25.11.2024 | 59,10 | 59,86 | 59,10 | 59,86 | 3,39% | 350,00 |
| 22.11.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,14% | - |
| 21.11.2024 | 57,30 | 58,28 | 56,99 | 57,82 | 2,41% | 200,00 |
| 20.11.2024 | 56,46 | 56,46 | 56,46 | 56,46 | -1,43% | - |
| 19.11.2024 | 57,28 | 57,28 | 57,28 | 57,28 | -0,42% | - |
| 18.11.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -1,10% | - |
| 15.11.2024 | 58,16 | 58,16 | 58,16 | 58,16 | -0,75% | - |
| 14.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -0,27% | - |
| 13.11.2024 | 56,68 | 58,76 | 56,68 | 58,76 | 4,18% | 104,00 |
| 12.11.2024 | 56,40 | 56,40 | 56,40 | 56,40 | 0,64% | - |
| 11.11.2024 | 56,04 | 56,04 | 56,04 | 56,04 | 0,39% | - |
| 08.11.2024 | 55,36 | 55,82 | 55,36 | 55,82 | 0,14% | 50,00 |