49,100€
5,32%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |