52,220€
0,62%
Echtzeit-Aktienkurs Ball Corp
Bid:
Ask:
Aktienkurse zur Ball Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 51,66 | 52,22 | 51,66 | 52,16 | 0,50% | - |
| 08.10.2026 | 50,88 | 51,90 | 50,88 | 51,90 | 1,05% | - |
| 07.10.2026 | 50,72 | 51,54 | 50,72 | 51,36 | 1,06% | - |
| 06.10.2026 | 50,64 | 51,40 | 50,64 | 50,82 | -0,08% | - |
| 05.10.2026 | 49,94 | 51,00 | 49,94 | 50,86 | 1,56% | - |
| 02.10.2026 | 49,99 | 50,46 | 49,99 | 50,08 | -0,04% | 100,00 |
| 01.10.2026 | 49,28 | 50,28 | 49,16 | 50,10 | 1,19% | - |
| 30.09.2026 | 49,71 | 49,83 | 49,51 | 49,51 | -0,76% | - |
| 29.09.2026 | 49,86 | 49,95 | 49,82 | 49,89 | -0,54% | - |
| 28.09.2026 | 49,41 | 50,24 | 49,22 | 50,16 | 0,78% | - |
| 25.09.2026 | 49,48 | 49,80 | 49,33 | 49,77 | 0,24% | - |
| 24.09.2026 | 51,48 | 51,52 | 49,65 | 49,65 | -3,52% | - |
| 23.09.2026 | 52,16 | 52,22 | 51,46 | 51,46 | -1,53% | - |
| 22.09.2026 | 51,72 | 52,66 | 51,72 | 52,26 | 0,35% | 120,00 |
| 21.09.2026 | 52,24 | 52,80 | 52,08 | 52,08 | -0,61% | - |
| 18.09.2026 | 52,94 | 52,94 | 52,40 | 52,40 | -0,91% | - |
| 17.09.2026 | 53,38 | 53,38 | 52,88 | 52,88 | -0,94% | - |
| 16.09.2026 | 52,54 | 53,60 | 52,54 | 53,38 | 1,10% | - |
| 15.09.2026 | 52,10 | 52,80 | 51,88 | 52,80 | 0,42% | 1.500,00 |
| 14.09.2026 | 51,40 | 52,58 | 51,40 | 52,58 | 1,54% | - |
| 11.09.2026 | 51,30 | 52,12 | 51,30 | 51,78 | 0,74% | - |
| 10.09.2026 | 51,64 | 51,70 | 51,14 | 51,40 | -0,66% | - |
| 09.09.2026 | 52,04 | 52,04 | 51,68 | 51,74 | -1,49% | 1.500,00 |
| 08.09.2026 | 53,04 | 53,28 | 52,52 | 52,52 | -2,49% | - |
| 07.09.2026 | 53,32 | 53,86 | 53,32 | 53,86 | -0,26% | - |
| 04.09.2026 | 53,70 | 54,00 | 53,52 | 54,00 | -0,33% | - |
| 03.09.2026 | 54,28 | 54,58 | 53,96 | 54,18 | -0,81% | - |
| 02.09.2026 | 53,78 | 55,00 | 53,78 | 54,62 | 1,04% | - |
| 01.09.2026 | 53,72 | 54,10 | 53,72 | 54,06 | -0,07% | - |
| 31.08.2026 | 54,48 | 54,62 | 54,10 | 54,10 | -1,60% | - |
| 28.08.2026 | 54,06 | 54,98 | 54,06 | 54,98 | 0,88% | - |
| 27.08.2026 | 54,62 | 54,80 | 53,94 | 54,50 | -1,02% | - |
| 26.08.2026 | 54,52 | 55,34 | 54,52 | 55,06 | 0,51% | - |
| 25.08.2026 | 54,90 | 54,90 | 54,32 | 54,78 | -0,65% | 500,00 |
| 24.08.2026 | 54,00 | 55,16 | 54,00 | 55,14 | 1,43% | - |
| 21.08.2026 | 53,18 | 54,36 | 53,18 | 54,36 | 1,15% | - |
| 20.08.2026 | 53,28 | 53,74 | 52,94 | 53,74 | 0,75% | - |
| 19.08.2026 | 52,78 | 53,60 | 52,78 | 53,34 | 0,45% | - |
| 18.08.2026 | 52,40 | 53,30 | 52,40 | 53,10 | 0,45% | - |
| 17.08.2026 | 52,96 | 52,98 | 52,70 | 52,86 | -0,97% | - |
| 14.08.2026 | 53,26 | 53,44 | 52,82 | 53,38 | -0,67% | 110,00 |
| 13.08.2026 | 53,56 | 54,14 | 53,56 | 53,74 | -0,26% | - |
| 12.08.2026 | 54,12 | 54,30 | 53,76 | 53,88 | -0,70% | - |
| 11.08.2026 | 53,80 | 54,62 | 53,78 | 54,26 | 0,37% | - |
| 10.08.2026 | 54,52 | 54,52 | 53,84 | 54,06 | -0,99% | - |
| 07.08.2026 | 54,30 | 54,74 | 53,94 | 54,60 | -0,15% | - |
| 06.08.2026 | 54,70 | 54,98 | 54,68 | 54,68 | -0,58% | - |
| 05.08.2026 | 54,08 | 55,20 | 54,08 | 55,00 | -0,69% | - |
| 04.08.2026 | 56,34 | 56,34 | 53,78 | 55,38 | -2,26% | 35,00 |
| 03.08.2026 | 56,16 | 56,80 | 56,16 | 56,66 | 1,21% | 150,00 |
| 31.07.2026 | 56,58 | 56,58 | 55,82 | 55,98 | -0,67% | - |
| 30.07.2026 | 57,24 | 57,24 | 55,96 | 56,36 | -1,67% | - |
| 29.07.2026 | 58,16 | 59,18 | 57,22 | 57,32 | -2,38% | 42,00 |
| 28.07.2026 | 56,50 | 58,72 | 56,50 | 58,72 | 2,91% | - |
| 27.07.2026 | 56,00 | 57,06 | 55,98 | 57,06 | 1,71% | 97,00 |
| 24.07.2026 | 54,28 | 56,10 | 54,28 | 56,10 | 3,20% | 25,00 |
| 23.07.2026 | 54,04 | 54,64 | 54,04 | 54,36 | -0,15% | - |
| 22.07.2026 | 54,38 | 55,08 | 54,38 | 54,44 | -0,66% | - |
| 21.07.2026 | 54,44 | 55,20 | 54,44 | 54,80 | 0,55% | - |
| 20.07.2026 | 54,34 | 54,52 | 54,34 | 54,50 | -0,29% | - |
| 17.07.2026 | 54,42 | 55,58 | 54,38 | 54,66 | -0,80% | 300,00 |
| 16.07.2026 | 52,66 | 55,10 | 52,66 | 55,10 | 4,16% | 1.200,00 |
| 15.07.2026 | 52,52 | 53,38 | 52,50 | 52,90 | 0,08% | 805,00 |
| 14.07.2026 | 53,36 | 53,46 | 52,86 | 52,86 | -1,34% | - |
| 13.07.2026 | 53,52 | 54,14 | 53,32 | 53,58 | -1,07% | 50,00 |
| 10.07.2026 | 52,98 | 54,16 | 52,98 | 54,16 | 1,46% | - |
| 09.07.2026 | 52,42 | 53,76 | 52,42 | 53,38 | 1,18% | - |
| 08.07.2026 | 54,34 | 54,34 | 52,66 | 52,76 | -4,04% | 457,00 |
| 07.07.2026 | 54,66 | 55,78 | 54,66 | 54,98 | 0,40% | - |
| 06.07.2026 | 55,10 | 55,10 | 54,34 | 54,76 | -1,05% | 20,00 |
| 03.07.2026 | 55,10 | 55,34 | 55,10 | 55,34 | 0,14% | - |
| 02.07.2026 | 53,82 | 55,26 | 53,82 | 55,26 | 2,07% | - |
| 01.07.2026 | 54,14 | 54,62 | 53,98 | 54,14 | -0,95% | - |
| 30.06.2026 | 54,10 | 54,66 | 53,74 | 54,66 | 1,26% | - |
| 29.06.2026 | 54,08 | 54,08 | 53,42 | 53,98 | -0,22% | - |
| 26.06.2026 | 53,40 | 54,12 | 53,40 | 54,10 | 0,19% | - |
| 25.06.2026 | 53,28 | 54,44 | 53,28 | 54,00 | 0,19% | 1.500,00 |
| 24.06.2026 | 52,78 | 54,98 | 52,78 | 53,90 | 1,32% | 200,00 |
| 23.06.2026 | 50,40 | 53,22 | 50,40 | 53,20 | 4,85% | 1.000,00 |
| 22.06.2026 | 49,96 | 50,86 | 49,96 | 50,74 | 0,96% | 200,00 |
| 19.06.2026 | 49,98 | 50,32 | 49,98 | 50,26 | -0,12% | - |
| 18.06.2026 | 49,96 | 50,88 | 49,96 | 50,32 | 0,64% | 875,00 |
| 17.06.2026 | 49,76 | 50,86 | 49,76 | 50,00 | 0,00% | - |
| 16.06.2026 | 49,18 | 50,02 | 49,18 | 50,00 | 1,05% | - |
| 15.06.2026 | 49,20 | 49,91 | 49,19 | 49,48 | 0,53% | 520,00 |
| 12.06.2026 | 48,43 | 49,27 | 48,43 | 49,22 | 1,25% | - |
| 11.06.2026 | 47,15 | 48,61 | 47,15 | 48,61 | 2,42% | - |
| 10.06.2026 | 46,49 | 48,09 | 46,49 | 47,46 | 1,61% | - |
| 09.06.2026 | 45,28 | 46,88 | 45,28 | 46,71 | 2,39% | 50,00 |
| 08.06.2026 | 45,44 | 45,75 | 45,22 | 45,62 | -0,61% | 203,00 |
| 05.06.2026 | 45,05 | 46,00 | 45,03 | 45,90 | 1,82% | 600,00 |
| 04.06.2026 | 45,20 | 46,07 | 45,08 | 45,08 | -0,99% | - |
| 03.06.2026 | 45,84 | 45,95 | 45,53 | 45,53 | -1,60% | 50,00 |
| 02.06.2026 | 46,30 | 46,61 | 46,24 | 46,27 | -0,13% | 260,00 |
| 01.06.2026 | 46,45 | 47,12 | 46,33 | 46,33 | -1,15% | 170,00 |
| 29.05.2026 | 47,99 | 48,73 | 46,87 | 46,87 | -2,94% | 800,00 |
| 28.05.2026 | 48,35 | 48,90 | 47,75 | 48,29 | -1,13% | 250,00 |
| 27.05.2026 | 48,30 | 49,00 | 48,30 | 48,84 | 0,60% | - |
| 26.05.2026 | 48,53 | 48,86 | 48,53 | 48,55 | 0,12% | - |
| 25.05.2026 | 48,57 | 48,57 | 48,49 | 48,49 | -0,12% | - |