52,400€
0,58%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 52,89 | 53,05 | 52,19 | 52,40 | 0,58% | - |
| 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 |
| 07.11.2024 | 55,84 | 55,84 | 55,74 | 55,74 | -2,21% | 180,00 |
| 06.11.2024 | 56,40 | 57,00 | 56,40 | 57,00 | 4,82% | 800,00 |
| 05.11.2024 | 54,44 | 54,44 | 54,38 | 54,38 | -0,22% | 50,00 |
| 04.11.2024 | 54,88 | 54,88 | 54,50 | 54,50 | 0,00% | 200,00 |
| 01.11.2024 | 54,34 | 54,50 | 54,34 | 54,50 | -7,00% | 43,00 |
| 31.10.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,65% | - |
| 30.10.2024 | 58,22 | 58,22 | 58,22 | 58,22 | -2,09% | - |
| 29.10.2024 | 59,46 | 59,46 | 59,46 | 59,46 | 0,24% | - |
| 28.10.2024 | 59,32 | 59,32 | 59,32 | 59,32 | -0,17% | - |
| 25.10.2024 | 59,42 | 59,42 | 59,42 | 59,42 | -1,49% | - |
| 24.10.2024 | 60,32 | 60,32 | 60,32 | 60,32 | 0,33% | - |
| 23.10.2024 | 60,12 | 60,12 | 60,12 | 60,12 | -1,05% | - |
| 22.10.2024 | 60,76 | 60,76 | 60,76 | 60,76 | -1,46% | - |
| 21.10.2024 | 61,66 | 61,66 | 61,66 | 61,66 | 0,59% | - |
| 18.10.2024 | 61,30 | 61,30 | 61,30 | 61,30 | -0,52% | - |
| 17.10.2024 | 61,62 | 61,62 | 61,62 | 61,62 | 2,09% | - |
| 16.10.2024 | 60,36 | 60,36 | 60,36 | 60,36 | -0,53% | - |
| 15.10.2024 | 59,84 | 60,68 | 59,84 | 60,68 | 2,12% | 20,00 |
| 14.10.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 1,36% | 20,00 |
| 11.10.2024 | 58,66 | 58,66 | 58,62 | 58,62 | -0,48% | 66,00 |
| 10.10.2024 | 58,90 | 58,90 | 58,90 | 58,90 | 1,52% | - |
| 09.10.2024 | 58,02 | 58,02 | 58,02 | 58,02 | 0,14% | - |
| 08.10.2024 | 57,94 | 57,94 | 57,94 | 57,94 | -3,21% | - |
| 07.10.2024 | 59,86 | 59,86 | 59,86 | 59,86 | 1,46% | - |
| 04.10.2024 | 59,00 | 59,00 | 59,00 | 59,00 | -1,50% | - |
| 03.10.2024 | 59,90 | 59,90 | 59,90 | 59,90 | -1,19% | - |
| 02.10.2024 | 60,62 | 60,62 | 60,62 | 60,62 | -0,07% | - |
| 01.10.2024 | 60,66 | 60,66 | 60,66 | 60,66 | 0,86% | - |
| 30.09.2024 | 60,14 | 60,14 | 60,14 | 60,14 | 0,60% | 42,00 |
| 27.09.2024 | 59,78 | 59,78 | 59,78 | 59,78 | 0,40% | - |
| 26.09.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,00% | - |
| 25.09.2024 | 59,54 | 59,54 | 59,54 | 59,54 | -1,10% | - |
| 24.09.2024 | 60,20 | 60,20 | 60,20 | 60,20 | 1,18% | - |
| 23.09.2024 | 59,16 | 59,50 | 59,16 | 59,50 | -0,47% | 20,00 |
| 20.09.2024 | 59,78 | 59,78 | 59,78 | 59,78 | -1,42% | - |
| 19.09.2024 | 59,82 | 60,64 | 59,82 | 60,64 | 0,80% | 42,00 |
| 18.09.2024 | 60,24 | 60,24 | 60,16 | 60,16 | 0,40% | 10,00 |
| 17.09.2024 | 59,90 | 59,92 | 59,90 | 59,92 | 1,32% | 100,00 |
| 16.09.2024 | 59,14 | 59,14 | 59,14 | 59,14 | 0,34% | - |
| 13.09.2024 | 58,94 | 58,94 | 58,94 | 58,94 | -0,03% | - |
| 12.09.2024 | 58,96 | 58,96 | 58,96 | 58,96 | 1,66% | - |
| 11.09.2024 | 58,00 | 58,00 | 58,00 | 58,00 | 0,24% | - |
| 10.09.2024 | 57,86 | 57,86 | 57,86 | 57,86 | -0,17% | - |
| 09.09.2024 | 57,96 | 57,96 | 57,96 | 57,96 | 0,35% | - |
| 06.09.2024 | 57,76 | 57,76 | 57,76 | 57,76 | -0,41% | - |
| 05.09.2024 | 58,22 | 58,22 | 58,00 | 58,00 | 0,21% | 45,00 |
| 04.09.2024 | 57,88 | 57,88 | 57,88 | 57,88 | 1,26% | 51,00 |
| 03.09.2024 | 57,16 | 57,16 | 57,16 | 57,16 | -0,42% | - |
| 02.09.2024 | 57,40 | 57,40 | 57,40 | 57,40 | 2,35% | - |
| 30.08.2024 | 56,12 | 56,12 | 56,08 | 56,08 | -1,41% | 100,00 |
| 29.08.2024 | 56,88 | 56,88 | 56,88 | 56,88 | -0,63% | - |