53,730$
0,51%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 54,00 | 54,15 | 53,41 | 53,73 | 0,51% | 128.385,00 |
| 05.06.2025 | 53,47 | 53,76 | 52,90 | 53,46 | 0,36% | 170.631,00 |
| 04.06.2025 | 53,56 | 53,85 | 53,16 | 53,27 | -0,39% | 168.336,00 |
| 03.06.2025 | 51,96 | 53,53 | 51,77 | 53,48 | 2,52% | 203.899,00 |
| 02.06.2025 | 53,35 | 53,35 | 51,69 | 52,17 | -2,64% | 136.213,00 |
| 30.05.2025 | 53,17 | 53,93 | 53,01 | 53,58 | 0,04% | 233.731,00 |
| 29.05.2025 | 52,81 | 53,64 | 52,81 | 53,56 | 1,34% | 264.896,00 |
| 28.05.2025 | 53,34 | 53,49 | 52,75 | 52,85 | -0,96% | 278.088,00 |
| 27.05.2025 | 52,28 | 53,41 | 51,97 | 53,36 | 3,09% | 251.964,00 |
| 23.05.2025 | 53,48 | 53,48 | 51,64 | 51,76 | -2,96% | 344.190,00 |
| 22.05.2025 | 53,51 | 53,76 | 52,31 | 53,34 | -0,93% | 497.883,00 |
| 21.05.2025 | 53,96 | 54,37 | 53,55 | 53,84 | -0,91% | 338.767,00 |
| 20.05.2025 | 54,08 | 54,48 | 53,80 | 54,33 | -0,05% | 247.279,00 |
| 19.05.2025 | 53,14 | 54,39 | 53,14 | 54,36 | 1,10% | 220.035,00 |
| 16.05.2025 | 53,14 | 53,79 | 53,13 | 53,77 | 0,75% | 194.011,00 |
| 15.05.2025 | 53,06 | 53,41 | 52,96 | 53,37 | 0,89% | 197.223,00 |
| 14.05.2025 | 53,23 | 53,28 | 52,59 | 52,90 | 0,11% | 329.715,00 |
| 13.05.2025 | 53,55 | 53,67 | 52,51 | 52,84 | -0,75% | 266.976,00 |
| 12.05.2025 | 53,57 | 54,11 | 52,53 | 53,24 | 2,15% | 467.080,00 |
| 09.05.2025 | 51,50 | 52,23 | 51,50 | 52,12 | 0,67% | 141.813,00 |
| 08.05.2025 | 51,18 | 52,15 | 50,89 | 51,78 | 2,18% | 177.893,00 |
| 07.05.2025 | 52,32 | 52,32 | 50,67 | 50,67 | -1,97% | 322.036,00 |
| 06.05.2025 | 53,35 | 53,83 | 51,63 | 51,69 | -0,33% | 387.984,00 |
| 05.05.2025 | 51,36 | 52,10 | 51,35 | 51,86 | 0,41% | 212.376,00 |
| 02.05.2025 | 52,28 | 52,28 | 51,16 | 51,65 | 0,89% | 188.528,00 |
| 01.05.2025 | 51,44 | 51,70 | 51,15 | 51,19 | -1,42% | 271.345,00 |
| 30.04.2025 | 52,23 | 52,64 | 51,36 | 51,93 | -0,90% | 256.916,00 |
| 29.04.2025 | 50,87 | 52,64 | 50,86 | 52,40 | 3,78% | 376.354,00 |
| 28.04.2025 | 50,53 | 50,92 | 49,84 | 50,49 | -0,14% | 114.578,00 |
| 25.04.2025 | 50,45 | 50,82 | 50,10 | 50,56 | 0,04% | 206.538,00 |
| 24.04.2025 | 48,70 | 50,69 | 48,30 | 50,54 | 4,21% | 208.451,00 |
| 23.04.2025 | 48,94 | 49,68 | 48,12 | 48,50 | 0,25% | 231.365,00 |
| 22.04.2025 | 47,31 | 48,71 | 47,31 | 48,38 | 2,30% | 203.349,00 |
| 21.04.2025 | 46,99 | 47,40 | 46,69 | 47,29 | -0,23% | 127.572,00 |
| 17.04.2025 | 47,13 | 47,77 | 46,97 | 47,40 | 0,70% | 1.457.352,00 |
| 16.04.2025 | 47,78 | 47,98 | 46,83 | 47,07 | -1,07% | 145.651,00 |
| 15.04.2025 | 48,39 | 48,85 | 47,55 | 47,58 | -2,50% | 114.174,00 |
| 14.04.2025 | 48,69 | 48,93 | 48,17 | 48,80 | 1,50% | 129.960,00 |
| 11.04.2025 | 45,98 | 48,45 | 45,55 | 48,08 | 4,59% | 477.709,00 |
| 10.04.2025 | 46,12 | 46,64 | 44,80 | 45,97 | -1,48% | 406.062,00 |
| 09.04.2025 | 44,60 | 47,13 | 43,51 | 46,66 | 3,83% | 735.976,00 |
| 08.04.2025 | 47,88 | 48,09 | 44,39 | 44,94 | -4,71% | 294.346,00 |
| 07.04.2025 | 47,55 | 48,96 | 46,21 | 47,16 | -2,96% | 304.821,00 |
| 04.04.2025 | 50,27 | 50,27 | 48,51 | 48,60 | -3,74% | 262.928,00 |
| 03.04.2025 | 50,74 | 51,13 | 50,05 | 50,49 | -3,41% | 195.430,00 |
| 02.04.2025 | 51,86 | 52,35 | 51,59 | 52,27 | -0,17% | 165.170,00 |
| 01.04.2025 | 52,11 | 52,46 | 51,80 | 52,36 | 0,57% | 173.179,00 |
| 31.03.2025 | 50,73 | 52,25 | 50,73 | 52,07 | 1,21% | 115.416,00 |
| 28.03.2025 | 52,05 | 52,20 | 51,18 | 51,45 | -1,14% | 170.811,00 |
| 27.03.2025 | 51,51 | 52,22 | 51,20 | 52,04 | 1,40% | 118.121,00 |
| 26.03.2025 | 50,61 | 51,35 | 50,54 | 51,32 | 1,87% | 187.460,00 |
| 25.03.2025 | 50,68 | 51,17 | 50,08 | 50,38 | -0,79% | 196.737,00 |
| 24.03.2025 | 51,48 | 51,48 | 49,96 | 50,78 | 0,16% | 217.970,00 |
| 21.03.2025 | 51,02 | 51,05 | 50,35 | 50,70 | -1,63% | 195.863,00 |
| 20.03.2025 | 51,58 | 52,10 | 51,45 | 51,54 | -0,56% | 313.034,00 |
| 19.03.2025 | 51,75 | 52,12 | 51,28 | 51,83 | -0,13% | 392.386,00 |
| 18.03.2025 | 52,08 | 52,41 | 51,45 | 51,90 | -0,81% | 347.896,00 |
| 17.03.2025 | 52,03 | 52,93 | 52,03 | 52,32 | 0,81% | 102.993,00 |
| 14.03.2025 | 51,41 | 51,93 | 51,11 | 51,90 | 1,80% | 165.373,00 |
| 13.03.2025 | 51,60 | 52,04 | 50,75 | 50,98 | -0,56% | 184.792,00 |
| 12.03.2025 | 51,87 | 51,91 | 50,85 | 51,27 | -2,04% | 165.501,00 |
| 11.03.2025 | 54,47 | 54,47 | 52,07 | 52,33 | -3,07% | 330.347,00 |
| 10.03.2025 | 53,74 | 55,23 | 53,74 | 53,99 | -0,52% | 182.492,00 |
| 07.03.2025 | 52,24 | 54,49 | 52,12 | 54,27 | 4,01% | 304.006,00 |
| 06.03.2025 | 51,32 | 52,21 | 51,10 | 52,18 | 0,58% | 232.997,00 |
| 05.03.2025 | 50,92 | 52,15 | 50,92 | 51,88 | 1,67% | 297.466,00 |
| 04.03.2025 | 52,41 | 52,65 | 51,00 | 51,03 | -2,10% | 324.883,00 |
| 03.03.2025 | 52,52 | 53,24 | 51,82 | 52,13 | -1,11% | 159.193,00 |
| 28.02.2025 | 52,19 | 52,87 | 52,19 | 52,71 | 1,27% | 319.293,00 |
| 27.02.2025 | 51,72 | 52,44 | 51,72 | 52,05 | 0,12% | 219.595,00 |
| 26.02.2025 | 51,58 | 52,11 | 51,48 | 51,99 | 0,81% | 236.806,00 |
| 25.02.2025 | 51,00 | 51,60 | 50,88 | 51,57 | 1,52% | 262.421,00 |
| 24.02.2025 | 51,46 | 51,56 | 50,71 | 50,80 | -1,11% | 123.669,00 |
| 21.02.2025 | 50,56 | 51,50 | 50,35 | 51,37 | 1,80% | 290.884,00 |
| 20.02.2025 | 49,30 | 50,58 | 49,28 | 50,46 | 2,94% | 345.517,00 |
| 19.02.2025 | 49,47 | 49,69 | 48,96 | 49,02 | -1,61% | 253.593,00 |
| 18.02.2025 | 49,83 | 50,13 | 49,34 | 49,82 | -0,06% | 311.628,00 |
| 14.02.2025 | 49,99 | 50,44 | 49,68 | 49,85 | 1,05% | 215.974,00 |
| 13.02.2025 | 49,77 | 49,85 | 49,01 | 49,33 | -0,52% | 323.011,00 |
| 12.02.2025 | 49,09 | 49,90 | 48,61 | 49,59 | -1,51% | 345.817,00 |
| 11.02.2025 | 50,05 | 50,75 | 50,02 | 50,35 | -0,04% | 241.909,00 |
| 10.02.2025 | 50,66 | 50,91 | 50,23 | 50,37 | -0,22% | 146.928,00 |
| 07.02.2025 | 51,27 | 51,37 | 50,45 | 50,48 | -1,56% | 207.598,00 |
| 06.02.2025 | 51,66 | 52,54 | 50,76 | 51,28 | 0,10% | 355.293,00 |
| 05.02.2025 | 52,57 | 52,60 | 51,07 | 51,23 | -1,18% | 403.036,00 |
| 04.02.2025 | 55,50 | 55,50 | 50,83 | 51,84 | -6,90% | 605.162,00 |
| 03.02.2025 | 54,70 | 55,83 | 54,58 | 55,68 | -0,02% | 228.448,00 |
| 31.01.2025 | 56,06 | 56,57 | 55,54 | 55,69 | -0,70% | 351.152,00 |
| 30.01.2025 | 57,16 | 57,56 | 55,81 | 56,09 | 1,35% | 492.837,00 |
| 29.01.2025 | 55,59 | 56,18 | 55,29 | 55,34 | -0,40% | 297.871,00 |
| 28.01.2025 | 56,27 | 56,62 | 55,53 | 55,57 | -1,72% | 142.147,00 |
| 27.01.2025 | 55,50 | 56,70 | 55,50 | 56,54 | 2,80% | 130.725,00 |
| 24.01.2025 | 55,49 | 55,80 | 54,94 | 55,00 | -0,36% | 92.711,00 |
| 23.01.2025 | 54,56 | 55,24 | 54,21 | 55,20 | 1,64% | 249.871,00 |
| 22.01.2025 | 54,80 | 54,96 | 54,27 | 54,31 | -1,34% | 206.997,00 |
| 21.01.2025 | 54,45 | 55,39 | 54,45 | 55,05 | 1,41% | 168.715,00 |
| 17.01.2025 | 54,42 | 54,87 | 54,28 | 54,28 | 0,06% | 155.258,00 |
| 16.01.2025 | 52,76 | 54,42 | 52,76 | 54,25 | -0,02% | 222.068,00 |
| 15.01.2025 | 55,35 | 55,67 | 54,04 | 54,26 | -0,24% | 321.351,00 |
| 14.01.2025 | 53,56 | 54,40 | 53,47 | 54,39 | 2,14% | 211.324,00 |