55,030€
0,97%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 54,28 | 55,25 | 54,06 | 55,03 | 0,97% | - |
| 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% | - |
| 22.05.2026 | 48,25 | 48,55 | 47,87 | 48,55 | -0,16% | 100,00 |
| 21.05.2026 | 48,45 | 49,14 | 48,09 | 48,63 | -0,14% | 50,00 |
| 20.05.2026 | 47,14 | 48,70 | 47,06 | 48,70 | 2,79% | - |
| 19.05.2026 | 47,49 | 47,65 | 47,22 | 47,38 | -1,04% | - |
| 18.05.2026 | 47,80 | 48,41 | 47,80 | 47,88 | 0,88% | 157,00 |
| 15.05.2026 | 48,15 | 48,15 | 47,46 | 47,46 | -2,25% | - |
| 14.05.2026 | 47,99 | 48,78 | 47,99 | 48,55 | 0,66% | - |
| 13.05.2026 | 48,71 | 49,00 | 48,23 | 48,23 | -2,05% | 21,00 |
| 12.05.2026 | 48,71 | 49,62 | 48,71 | 49,24 | 0,29% | 1.060,00 |
| 11.05.2026 | 49,25 | 50,48 | 48,85 | 49,10 | -1,23% | 400,00 |
| 08.05.2026 | 49,47 | 50,60 | 49,47 | 49,71 | -0,30% | - |
| 07.05.2026 | 49,82 | 50,58 | 49,82 | 49,86 | -0,87% | 500,00 |
| 06.05.2026 | 48,42 | 51,04 | 48,42 | 50,30 | 2,65% | 80,00 |
| 05.05.2026 | 51,84 | 51,84 | 49,00 | 49,00 | -6,17% | - |
| 04.05.2026 | 51,94 | 52,22 | 51,28 | 52,22 | 0,31% | - |
| 30.04.2026 | 50,96 | 52,06 | 50,96 | 52,06 | 0,81% | - |
| 29.04.2026 | 52,24 | 52,36 | 51,64 | 51,64 | -1,71% | - |
| 28.04.2026 | 51,84 | 52,64 | 51,84 | 52,54 | 0,61% | - |
| 27.04.2026 | 51,82 | 52,70 | 51,82 | 52,22 | -0,27% | - |
| 24.04.2026 | 53,60 | 53,60 | 52,26 | 52,36 | -3,07% | - |
| 23.04.2026 | 52,86 | 54,42 | 52,86 | 54,02 | 1,09% | - |
| 22.04.2026 | 53,80 | 54,02 | 53,06 | 53,44 | -1,00% | 250,00 |
| 21.04.2026 | 54,10 | 54,94 | 53,98 | 53,98 | -0,33% | 143,00 |
| 20.04.2026 | 54,08 | 54,98 | 54,08 | 54,16 | -0,81% | - |
| 17.04.2026 | 53,54 | 55,30 | 53,54 | 54,60 | 1,45% | - |
| 16.04.2026 | 52,86 | 53,82 | 52,86 | 53,82 | 1,43% | - |
| 15.04.2026 | 53,44 | 53,44 | 53,00 | 53,06 | -1,12% | - |
| 14.04.2026 | 53,64 | 53,92 | 53,38 | 53,66 | -0,89% | 300,00 |
| 13.04.2026 | 52,58 | 54,14 | 52,58 | 54,14 | 2,38% | - |
| 10.04.2026 | 53,32 | 53,56 | 52,88 | 52,88 | -1,16% | - |