41,910€
0,46%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 41,35 | 41,91 | 41,35 | 41,72 | 0,14% | - |
| 02.12.2025 | 41,88 | 41,90 | 41,53 | 41,66 | -1,21% | - |
| 01.12.2025 | 42,14 | 42,68 | 42,14 | 42,17 | -0,82% | - |
| 28.11.2025 | 42,58 | 42,98 | 42,52 | 42,52 | 0,09% | - |
| 27.11.2025 | 42,48 | 42,50 | 42,48 | 42,48 | -0,72% | - |
| 26.11.2025 | 42,42 | 42,79 | 42,42 | 42,79 | 0,14% | - |
| 25.11.2025 | 42,02 | 42,89 | 42,02 | 42,73 | 0,97% | 20,00 |
| 24.11.2025 | 43,01 | 43,01 | 42,28 | 42,32 | -2,17% | - |
| 21.11.2025 | 41,35 | 43,52 | 41,35 | 43,26 | 4,09% | - |
| 20.11.2025 | 41,27 | 41,57 | 41,18 | 41,56 | 0,87% | - |
| 19.11.2025 | 40,53 | 41,20 | 40,53 | 41,20 | 0,44% | - |
| 18.11.2025 | 40,46 | 41,16 | 40,46 | 41,02 | 0,02% | - |
| 17.11.2025 | 40,73 | 41,47 | 40,73 | 41,01 | 0,10% | - |
| 14.11.2025 | 40,66 | 40,97 | 40,59 | 40,97 | -0,32% | - |
| 13.11.2025 | 39,93 | 41,34 | 39,93 | 41,10 | 2,57% | 300,00 |
| 12.11.2025 | 40,56 | 40,79 | 40,07 | 40,07 | -1,86% | - |
| 11.11.2025 | 39,89 | 40,93 | 39,89 | 40,83 | 1,57% | 50,00 |
| 10.11.2025 | 42,13 | 42,13 | 39,97 | 40,20 | -4,67% | - |
| 07.11.2025 | 41,70 | 42,17 | 41,70 | 42,17 | 0,50% | - |
| 06.11.2025 | 42,14 | 42,69 | 41,83 | 41,96 | -1,27% | 1.132,00 |
| 05.11.2025 | 41,38 | 42,70 | 41,09 | 42,50 | 2,29% | 908,00 |
| 04.11.2025 | 40,30 | 42,00 | 39,57 | 41,55 | 1,66% | 915,00 |
| 03.11.2025 | 40,42 | 40,87 | 40,38 | 40,87 | 0,57% | - |
| 31.10.2025 | 40,96 | 40,96 | 40,51 | 40,64 | -0,78% | 525,00 |
| 30.10.2025 | 40,98 | 41,39 | 40,96 | 40,96 | -0,27% | - |
| 29.10.2025 | 42,09 | 42,09 | 41,07 | 41,07 | -2,24% | - |
| 28.10.2025 | 42,60 | 43,21 | 42,01 | 42,01 | -1,55% | 172,00 |
| 27.10.2025 | 42,52 | 43,23 | 42,52 | 42,67 | -0,40% | - |
| 24.10.2025 | 42,59 | 43,01 | 42,59 | 42,84 | 0,00% | - |
| 23.10.2025 | 42,51 | 43,18 | 42,51 | 42,84 | -0,07% | - |
| 22.10.2025 | 42,23 | 42,99 | 42,23 | 42,87 | 0,73% | - |
| 21.10.2025 | 42,33 | 42,67 | 42,33 | 42,56 | 1,65% | - |
| 20.10.2025 | 41,47 | 41,99 | 41,47 | 41,87 | 1,14% | - |
| 17.10.2025 | 40,53 | 41,46 | 40,53 | 41,40 | 0,83% | - |
| 16.10.2025 | 40,53 | 41,36 | 40,53 | 41,06 | 0,49% | - |
| 15.10.2025 | 40,74 | 41,28 | 40,74 | 40,86 | -0,44% | - |
| 14.10.2025 | 40,13 | 41,15 | 40,13 | 41,04 | 0,91% | 49,00 |
| 13.10.2025 | 40,61 | 40,94 | 40,61 | 40,67 | 0,30% | - |
| 10.10.2025 | 41,25 | 41,44 | 40,55 | 40,55 | -2,05% | - |
| 09.10.2025 | 41,54 | 42,16 | 41,40 | 41,40 | -1,31% | 240,00 |
| 08.10.2025 | 41,51 | 42,09 | 41,51 | 41,95 | 0,72% | - |
| 07.10.2025 | 42,09 | 42,12 | 41,36 | 41,65 | -1,84% | - |
| 06.10.2025 | 42,59 | 42,83 | 42,32 | 42,43 | -1,05% | - |
| 03.10.2025 | 42,84 | 43,16 | 42,75 | 42,88 | -0,39% | - |
| 02.10.2025 | 42,66 | 43,12 | 42,66 | 43,05 | 0,23% | - |
| 01.10.2025 | 42,41 | 42,95 | 42,41 | 42,95 | 2,43% | - |
| 30.09.2025 | 41,93 | 41,93 | 41,93 | 41,93 | 0,10% | - |
| 29.09.2025 | 42,02 | 42,02 | 41,89 | 41,89 | 1,53% | 150,00 |
| 26.09.2025 | 41,26 | 41,26 | 41,26 | 41,26 | -0,48% | - |
| 25.09.2025 | 41,20 | 41,46 | 41,20 | 41,46 | -0,34% | 200,00 |
| 24.09.2025 | 40,91 | 41,60 | 40,91 | 41,60 | 1,51% | 100,00 |
| 23.09.2025 | 40,98 | 40,98 | 40,98 | 40,98 | -0,34% | - |
| 22.09.2025 | 41,12 | 41,12 | 41,12 | 41,12 | -0,82% | - |
| 19.09.2025 | 41,46 | 41,46 | 41,46 | 41,46 | -0,60% | - |
| 18.09.2025 | 41,39 | 41,71 | 41,39 | 41,71 | -1,16% | 1.100,00 |
| 17.09.2025 | 41,61 | 42,20 | 41,61 | 42,20 | 0,31% | 240,00 |
| 16.09.2025 | 42,07 | 42,07 | 42,07 | 42,07 | -3,04% | - |
| 15.09.2025 | 43,39 | 43,39 | 43,39 | 43,39 | 0,28% | - |
| 12.09.2025 | 43,27 | 43,27 | 43,27 | 43,27 | -0,14% | - |
| 11.09.2025 | 42,84 | 43,36 | 42,52 | 43,33 | 1,57% | - |
| 10.09.2025 | 42,66 | 42,66 | 42,66 | 42,66 | -1,50% | - |
| 09.09.2025 | 43,31 | 43,46 | 43,00 | 43,31 | 0,57% | - |
| 08.09.2025 | 43,47 | 43,83 | 42,83 | 43,07 | -0,79% | 125,00 |
| 05.09.2025 | 42,94 | 43,41 | 42,94 | 43,41 | 1,71% | 94,00 |
| 04.09.2025 | 42,68 | 42,68 | 42,68 | 42,68 | -1,73% | - |
| 03.09.2025 | 43,43 | 43,43 | 43,43 | 43,43 | -2,34% | - |
| 02.09.2025 | 44,47 | 44,47 | 44,47 | 44,47 | -1,83% | - |
| 01.09.2025 | 44,52 | 45,30 | 44,52 | 45,30 | 1,64% | 580,00 |
| 29.08.2025 | 44,23 | 44,57 | 44,23 | 44,57 | -0,22% | 250,00 |
| 28.08.2025 | 44,67 | 44,67 | 44,67 | 44,67 | -0,73% | - |
| 27.08.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,51% | - |
| 26.08.2025 | 45,23 | 45,23 | 45,23 | 45,23 | -0,59% | - |
| 25.08.2025 | 45,50 | 45,50 | 45,50 | 45,50 | 0,84% | - |
| 22.08.2025 | 45,12 | 45,12 | 45,12 | 45,12 | -0,53% | - |
| 21.08.2025 | 45,29 | 45,36 | 45,29 | 45,36 | 0,20% | 300,00 |
| 20.08.2025 | 45,27 | 45,27 | 45,27 | 45,27 | 0,69% | - |
| 19.08.2025 | 44,96 | 44,96 | 44,96 | 44,96 | -1,53% | - |
| 18.08.2025 | 45,66 | 45,66 | 45,66 | 45,66 | -0,72% | - |
| 15.08.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -1,10% | - |
| 14.08.2025 | 46,50 | 46,50 | 46,50 | 46,50 | 2,38% | - |
| 13.08.2025 | 45,42 | 45,42 | 45,42 | 45,42 | -1,05% | - |
| 12.08.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,30% | - |
| 11.08.2025 | 46,04 | 46,04 | 46,04 | 46,04 | -0,15% | - |
| 08.08.2025 | 46,11 | 46,11 | 46,11 | 46,11 | 3,11% | - |
| 07.08.2025 | 44,72 | 44,72 | 44,72 | 44,72 | -5,27% | - |
| 06.08.2025 | 47,21 | 47,21 | 47,21 | 47,21 | -4,82% | - |
| 05.08.2025 | 49,61 | 49,61 | 49,50 | 49,60 | 0,92% | 305,00 |
| 04.08.2025 | 49,15 | 49,15 | 49,15 | 49,15 | -0,89% | - |
| 01.08.2025 | 49,59 | 49,59 | 49,59 | 49,59 | -1,84% | - |
| 31.07.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -0,12% | - |
| 30.07.2025 | 50,58 | 50,58 | 50,58 | 50,58 | 0,04% | - |
| 29.07.2025 | 50,40 | 50,56 | 50,40 | 50,56 | 0,76% | 540,00 |
| 28.07.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 0,52% | - |
| 25.07.2025 | 49,92 | 49,92 | 49,92 | 49,92 | -0,44% | - |
| 24.07.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -1,03% | - |
| 23.07.2025 | 50,66 | 50,66 | 50,66 | 50,66 | 2,70% | - |
| 22.07.2025 | 49,33 | 49,33 | 49,33 | 49,33 | 0,04% | - |
| 21.07.2025 | 49,46 | 49,46 | 49,31 | 49,31 | -0,80% | 80,00 |
| 18.07.2025 | 49,71 | 49,71 | 49,71 | 49,71 | -0,32% | - |
| 17.07.2025 | 49,87 | 49,87 | 49,87 | 49,87 | 1,53% | - |