Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.07.2025 | 49,12 | 49,12 | 49,12 | 49,12 | -0,75% | - |
| 15.07.2025 | 49,49 | 49,49 | 49,49 | 49,49 | 0,26% | - |
| 14.07.2025 | 49,34 | 49,36 | 49,34 | 49,36 | -0,24% | 1,00 |
| 11.07.2025 | 49,48 | 49,48 | 49,48 | 49,48 | 1,08% | - |
| 10.07.2025 | 48,83 | 48,95 | 48,83 | 48,95 | -1,57% | 160,00 |
| 09.07.2025 | 49,73 | 49,73 | 49,73 | 49,73 | 0,69% | - |
| 08.07.2025 | 49,39 | 49,39 | 49,39 | 49,39 | -0,34% | - |
| 07.07.2025 | 49,56 | 49,56 | 49,56 | 49,56 | 0,02% | - |
| 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% | - |