64,490€
0,02%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 64,30 | 65,08 | 64,30 | 65,08 | 0,93% | 50,00 |
| 16.05.2024 | 64,52 | 64,52 | 64,48 | 64,48 | 0,09% | 8,00 |
| 15.05.2024 | 64,42 | 64,42 | 64,42 | 64,42 | 0,78% | - |
| 14.05.2024 | 63,92 | 63,92 | 63,92 | 63,92 | -0,03% | - |
| 13.05.2024 | 63,94 | 63,94 | 63,94 | 63,94 | -1,63% | - |
| 10.05.2024 | 64,50 | 65,00 | 64,50 | 65,00 | 0,49% | 200,00 |
| 09.05.2024 | 64,68 | 64,68 | 64,68 | 64,68 | 0,97% | - |
| 08.05.2024 | 64,14 | 64,14 | 64,06 | 64,06 | 0,44% | 20,00 |
| 07.05.2024 | 63,78 | 63,78 | 63,78 | 63,78 | 0,41% | - |
| 06.05.2024 | 63,52 | 63,52 | 63,52 | 63,52 | 0,16% | - |
| 03.05.2024 | 63,42 | 63,42 | 63,42 | 63,42 | -1,06% | - |
| 02.05.2024 | 64,80 | 64,80 | 64,10 | 64,10 | -2,52% | 325,00 |
| 30.04.2024 | 65,76 | 65,76 | 65,76 | 65,76 | 1,26% | - |
| 29.04.2024 | 64,94 | 64,94 | 64,94 | 64,94 | 6,74% | - |
| 26.04.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -0,20% | - |
| 25.04.2024 | 60,44 | 60,96 | 60,44 | 60,96 | -1,01% | 80,00 |
| 24.04.2024 | 60,98 | 61,58 | 60,98 | 61,58 | 0,65% | 115,00 |
| 23.04.2024 | 61,18 | 61,18 | 61,18 | 61,18 | 0,30% | - |
| 22.04.2024 | 61,00 | 62,00 | 61,00 | 61,00 | 1,90% | 295,00 |
| 19.04.2024 | 59,86 | 59,86 | 59,86 | 59,86 | -0,23% | - |
| 18.04.2024 | 59,74 | 60,00 | 59,72 | 60,00 | 0,13% | 219,00 |
| 17.04.2024 | 59,72 | 59,92 | 59,72 | 59,92 | -0,96% | 195,00 |
| 16.04.2024 | 60,50 | 60,50 | 60,50 | 60,50 | -2,55% | - |
| 15.04.2024 | 61,36 | 62,08 | 61,36 | 62,08 | 0,55% | 80,00 |
| 12.04.2024 | 61,74 | 61,74 | 61,74 | 61,74 | -0,26% | - |
| 11.04.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 0,16% | - |
| 10.04.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,13% | - |
| 09.04.2024 | 61,04 | 61,88 | 61,04 | 61,88 | 1,51% | 165,00 |
| 08.04.2024 | 60,96 | 60,96 | 60,96 | 60,96 | 0,33% | - |
| 05.04.2024 | 60,82 | 60,82 | 60,76 | 60,76 | -0,30% | 35,00 |
| 04.04.2024 | 61,32 | 61,32 | 60,94 | 60,94 | -1,99% | 20,00 |
| 03.04.2024 | 62,18 | 62,18 | 62,18 | 62,18 | -1,14% | - |
| 02.04.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,48% | - |
| 28.03.2024 | 61,78 | 62,60 | 61,78 | 62,60 | 2,29% | 750,00 |
| 27.03.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,26% | - |
| 26.03.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,84% | - |
| 25.03.2024 | 60,88 | 61,56 | 60,88 | 61,56 | 2,36% | 20,00 |
| 22.03.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -1,31% | - |
| 21.03.2024 | 59,52 | 60,94 | 59,52 | 60,94 | 2,94% | 300,00 |
| 20.03.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,57% | - |
| 19.03.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,47% | - |
| 18.03.2024 | 58,52 | 59,26 | 58,52 | 59,26 | 0,44% | 5,00 |
| 15.03.2024 | 59,14 | 59,18 | 58,80 | 59,00 | -0,81% | 2.169,00 |
| 14.03.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -0,34% | - |
| 13.03.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,67% | - |
| 12.03.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 1,35% | - |
| 11.03.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -0,37% | - |
| 08.03.2024 | 59,24 | 59,90 | 59,24 | 59,50 | 1,95% | 321,00 |
| 07.03.2024 | 58,36 | 58,36 | 58,36 | 58,36 | -0,24% | - |
| 06.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,88% | - |
| 05.03.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,24% | - |
| 04.03.2024 | 58,88 | 58,88 | 58,88 | 58,88 | -0,27% | - |
| 01.03.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 1,58% | - |
| 29.02.2024 | 57,46 | 58,12 | 57,46 | 58,12 | 1,08% | 171,00 |
| 28.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,24% | - |
| 27.02.2024 | 57,18 | 57,78 | 57,16 | 57,36 | -1,48% | 272,00 |
| 26.02.2024 | 57,78 | 58,30 | 57,78 | 58,22 | 1,78% | 84,00 |
| 23.02.2024 | 56,70 | 57,20 | 56,70 | 57,20 | 0,81% | 177,00 |
| 22.02.2024 | 56,74 | 56,74 | 56,74 | 56,74 | -0,32% | - |
| 21.02.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -1,52% | - |
| 20.02.2024 | 57,24 | 58,00 | 57,24 | 57,80 | 0,84% | 200,00 |
| 19.02.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,28% | - |
| 16.02.2024 | 57,48 | 57,48 | 57,48 | 57,48 | -0,24% | - |
| 15.02.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 3,56% | - |
| 14.02.2024 | 55,64 | 55,64 | 55,64 | 55,64 | -0,43% | - |
| 13.02.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 2,46% | - |
| 12.02.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -0,15% | - |
| 09.02.2024 | 54,60 | 54,62 | 54,60 | 54,62 | 1,11% | 120,00 |
| 08.02.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 2,27% | - |
| 07.02.2024 | 52,82 | 52,82 | 52,82 | 52,82 | -0,11% | - |
| 06.02.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -3,57% | - |
| 05.02.2024 | 54,84 | 54,84 | 54,84 | 54,84 | 0,85% | - |
| 02.02.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 6,25% | - |
| 01.02.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -1,61% | - |
| 31.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -0,61% | - |
| 30.01.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,30% | - |
| 29.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,73% | - |
| 26.01.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 1,84% | - |
| 25.01.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -1,58% | - |
| 24.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
| 23.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | - |
| 22.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,50% | 44,00 |
| 19.01.2024 | 50,20 | 50,20 | 49,76 | 49,76 | -0,16% | 20,00 |
| 18.01.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -1,54% | - |
| 17.01.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -1,06% | - |
| 16.01.2024 | 51,16 | 51,16 | 51,16 | 51,16 | -0,66% | - |
| 15.01.2024 | 51,16 | 51,50 | 51,16 | 51,50 | 0,31% | 21,00 |
| 12.01.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -1,31% | - |
| 11.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 0,19% | - |
| 10.01.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,12% | - |
| 09.01.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,27% | - |
| 08.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,81% | 55,00 |
| 05.01.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 1,30% | - |
| 04.01.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,95% | - |
| 03.01.2024 | 51,74 | 51,74 | 50,44 | 50,44 | -1,10% | 100,00 |
| 02.01.2024 | 51,94 | 51,94 | 51,00 | 51,00 | -2,19% | 50,00 |
| 29.12.2023 | 52,14 | 52,14 | 52,14 | 52,14 | 0,54% | - |
| 28.12.2023 | 51,86 | 51,86 | 51,86 | 51,86 | -0,38% | - |
| 27.12.2023 | 51,94 | 52,70 | 51,94 | 52,06 | 1,72% | 300,00 |
| 22.12.2023 | 51,18 | 51,18 | 51,18 | 51,18 | 0,75% | - |