49,530€
0,14%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,18% | - |
03.07.2025 | 49,46 | 49,46 | 49,46 | 49,46 | 1,27% | - |
02.07.2025 | 48,84 | 48,84 | 48,84 | 48,84 | 3,41% | - |
01.07.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -1,77% | - |
30.06.2025 | 48,08 | 48,08 | 48,08 | 48,08 | -0,83% | - |
27.06.2025 | 48,48 | 48,48 | 48,48 | 48,48 | 0,35% | - |
26.06.2025 | 48,31 | 48,31 | 48,31 | 48,31 | -0,84% | - |
25.06.2025 | 48,72 | 48,72 | 48,72 | 48,72 | -0,16% | - |
24.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,89% | - |
23.06.2025 | 48,37 | 48,37 | 48,37 | 48,37 | 0,79% | - |
20.06.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,50% | - |
19.06.2025 | 48,23 | 48,23 | 48,23 | 48,23 | 0,92% | - |
18.06.2025 | 47,79 | 47,79 | 47,79 | 47,79 | -0,29% | - |
17.06.2025 | 47,93 | 47,93 | 47,93 | 47,93 | 2,33% | - |
16.06.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -0,02% | - |
13.06.2025 | 46,85 | 46,85 | 46,85 | 46,85 | -0,68% | - |
12.06.2025 | 47,17 | 47,17 | 47,17 | 47,17 | -1,13% | - |
11.06.2025 | 47,71 | 47,71 | 47,71 | 47,71 | 1,30% | - |
10.06.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 1,03% | - |
09.06.2025 | 46,62 | 46,62 | 46,62 | 46,62 | 0,06% | - |
06.06.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 0,65% | - |
05.06.2025 | 46,29 | 46,29 | 46,29 | 46,29 | -1,41% | - |
04.06.2025 | 46,65 | 46,95 | 46,65 | 46,95 | 4,08% | 125,00 |
03.06.2025 | 45,11 | 45,11 | 45,11 | 45,11 | -2,63% | - |
02.06.2025 | 46,33 | 46,33 | 46,33 | 46,33 | -1,40% | - |
30.05.2025 | 46,99 | 46,99 | 46,99 | 46,99 | -0,42% | - |
29.05.2025 | 47,19 | 47,19 | 47,19 | 47,19 | 0,83% | - |
28.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,77% | - |
27.05.2025 | 45,54 | 45,54 | 45,54 | 45,54 | 0,29% | - |
26.05.2025 | 45,41 | 45,41 | 45,41 | 45,41 | -2,62% | - |
23.05.2025 | 46,63 | 46,63 | 46,63 | 46,63 | -1,06% | - |
22.05.2025 | 47,13 | 47,13 | 47,13 | 47,13 | -0,42% | - |
21.05.2025 | 47,33 | 47,33 | 47,33 | 47,33 | -0,98% | - |
20.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,01% | - |
19.05.2025 | 47,32 | 47,32 | 47,32 | 47,32 | 0,36% | - |
16.05.2025 | 47,26 | 47,37 | 46,85 | 47,15 | 1,33% | 1.200,00 |
15.05.2025 | 46,53 | 46,53 | 46,53 | 46,53 | -0,66% | - |
14.05.2025 | 46,84 | 46,84 | 46,84 | 46,84 | -1,39% | - |
13.05.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 2,04% | - |
12.05.2025 | 46,55 | 46,55 | 46,55 | 46,55 | 1,79% | - |
09.05.2025 | 45,73 | 45,73 | 45,73 | 45,73 | 2,19% | - |
08.05.2025 | 44,75 | 44,75 | 44,75 | 44,75 | -2,72% | - |
07.05.2025 | 45,35 | 46,00 | 45,35 | 46,00 | 1,43% | 200,00 |
06.05.2025 | 45,35 | 45,35 | 45,35 | 45,35 | -0,61% | - |
05.05.2025 | 45,63 | 45,63 | 45,63 | 45,63 | 1,88% | 20,00 |
02.05.2025 | 44,79 | 44,79 | 44,79 | 44,79 | -1,97% | - |
30.04.2025 | 45,69 | 45,69 | 45,69 | 45,69 | 3,86% | - |
29.04.2025 | 43,99 | 43,99 | 43,99 | 43,99 | 0,02% | - |
28.04.2025 | 43,98 | 43,98 | 43,98 | 43,98 | -0,63% | - |
25.04.2025 | 44,26 | 44,26 | 44,26 | 44,26 | 0,09% | - |
24.04.2025 | 42,27 | 44,22 | 42,27 | 44,22 | 3,61% | 250,00 |
23.04.2025 | 42,68 | 42,68 | 42,68 | 42,68 | 4,89% | - |
22.04.2025 | 40,69 | 40,69 | 40,69 | 40,69 | -1,90% | - |
17.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 0,46% | - |
16.04.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -2,62% | - |
15.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,66% | - |
14.04.2025 | 42,12 | 42,12 | 42,12 | 42,12 | 2,98% | - |
11.04.2025 | 40,90 | 40,90 | 40,90 | 40,90 | -2,67% | - |
10.04.2025 | 42,02 | 42,02 | 42,02 | 42,02 | 5,55% | - |
09.04.2025 | 39,81 | 39,81 | 39,81 | 39,81 | -8,08% | - |
08.04.2025 | 43,31 | 43,31 | 43,31 | 43,31 | 3,12% | - |
07.04.2025 | 41,98 | 42,00 | 41,05 | 42,00 | -6,89% | 432,00 |
04.04.2025 | 45,11 | 45,11 | 45,11 | 45,11 | 0,33% | - |
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% | - |