46,020€
-1,03%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |