60,460€
0,80%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 60,48 | 60,48 | 60,42 | 60,42 | 0,73% | 20,00 |
| 26.09.2024 | 59,50 | 60,10 | 59,50 | 59,98 | -0,07% | 144,00 |
| 25.09.2024 | 60,02 | 60,02 | 60,02 | 60,02 | -0,23% | 42,00 |
| 24.09.2024 | 60,24 | 61,20 | 60,16 | 60,16 | 0,37% | 1.107,00 |
| 23.09.2024 | 59,86 | 59,94 | 59,86 | 59,94 | -0,79% | 2,00 |
| 19.09.2024 | 60,62 | 60,92 | 60,34 | 60,42 | 0,03% | 262,00 |
| 18.09.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,40% | 5,00 |
| 17.09.2024 | 60,56 | 60,98 | 60,28 | 60,64 | 0,86% | 397,00 |
| 16.09.2024 | 59,64 | 60,22 | 59,64 | 60,12 | 1,14% | 212,00 |
| 13.09.2024 | 59,52 | 59,52 | 59,44 | 59,44 | -0,10% | 121,00 |
| 12.09.2024 | 59,34 | 59,50 | 59,34 | 59,50 | 1,99% | 212,00 |
| 11.09.2024 | 58,58 | 58,58 | 58,34 | 58,34 | 0,76% | 158,00 |
| 10.09.2024 | 57,90 | 57,90 | 57,90 | 57,90 | -1,43% | 171,00 |
| 09.09.2024 | 58,66 | 58,74 | 58,66 | 58,74 | 1,17% | 10,00 |
| 06.09.2024 | 57,64 | 58,06 | 57,56 | 58,06 | -0,48% | 436,00 |
| 05.09.2024 | 58,74 | 58,74 | 58,34 | 58,34 | -0,14% | 188,00 |
| 04.09.2024 | 59,00 | 59,00 | 58,42 | 58,42 | 2,28% | 228,00 |
| 03.09.2024 | 57,20 | 57,20 | 57,12 | 57,12 | -1,18% | 145,00 |
| 02.09.2024 | 57,80 | 57,80 | 57,80 | 57,80 | 1,83% | 36,00 |
| 30.08.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -0,42% | 10,00 |
| 29.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,42% | 50,00 |
| 28.08.2024 | 57,80 | 57,80 | 57,24 | 57,24 | -0,24% | 30,00 |
| 27.08.2024 | 57,34 | 57,38 | 57,34 | 57,38 | -0,76% | 31,00 |
| 26.08.2024 | 58,06 | 58,06 | 57,82 | 57,82 | 0,07% | 15,00 |
| 23.08.2024 | 57,74 | 57,94 | 57,24 | 57,78 | 1,37% | 43,00 |
| 20.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,28% | 10,00 |
| 16.08.2024 | 57,02 | 57,16 | 57,02 | 57,16 | -0,17% | 171,00 |
| 15.08.2024 | 56,92 | 57,86 | 56,92 | 57,26 | 0,25% | 125,00 |
| 14.08.2024 | 57,22 | 58,20 | 56,98 | 57,12 | 0,21% | 1.097,00 |
| 13.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,14% | 100,00 |
| 08.08.2024 | 57,08 | 57,08 | 57,08 | 57,08 | -2,03% | 1,00 |
| 07.08.2024 | 58,52 | 58,62 | 58,26 | 58,26 | -0,21% | 20,00 |
| 06.08.2024 | 57,94 | 58,38 | 57,94 | 58,38 | 1,28% | 54,00 |
| 05.08.2024 | 58,40 | 58,40 | 56,92 | 57,64 | -1,44% | 343,00 |
| 02.08.2024 | 59,10 | 59,10 | 55,80 | 58,48 | 0,93% | 1.334,00 |
| 01.08.2024 | 59,28 | 59,42 | 57,94 | 57,94 | -2,52% | 196,00 |
| 31.07.2024 | 58,44 | 59,50 | 58,44 | 59,44 | 1,50% | 125,00 |
| 30.07.2024 | 58,68 | 58,68 | 58,56 | 58,56 | -0,48% | 172,00 |
| 29.07.2024 | 58,90 | 58,90 | 58,84 | 58,84 | 1,94% | 11,00 |
| 26.07.2024 | 57,72 | 57,72 | 57,72 | 57,72 | 0,10% | 5,00 |
| 25.07.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -0,79% | 5,00 |
| 23.07.2024 | 57,64 | 58,26 | 57,64 | 58,12 | 3,20% | 140,00 |
| 19.07.2024 | 56,32 | 56,32 | 56,32 | 56,32 | -2,02% | 40,00 |
| 18.07.2024 | 56,72 | 57,48 | 56,72 | 57,48 | 0,49% | 17,00 |
| 17.07.2024 | 56,52 | 57,20 | 56,52 | 57,20 | 0,42% | 155,00 |
| 16.07.2024 | 55,88 | 56,96 | 55,84 | 56,96 | 1,86% | 219,00 |
| 15.07.2024 | 56,22 | 56,22 | 55,92 | 55,92 | 0,61% | 7,00 |
| 12.07.2024 | 55,40 | 55,58 | 55,40 | 55,58 | 0,43% | 110,00 |
| 11.07.2024 | 55,34 | 55,34 | 55,34 | 55,34 | 1,17% | 10,00 |
| 09.07.2024 | 55,14 | 55,70 | 54,70 | 54,70 | -0,76% | 70,00 |
| 08.07.2024 | 54,56 | 55,48 | 54,00 | 55,12 | 0,22% | 1.602,00 |
| 05.07.2024 | 55,30 | 55,30 | 55,00 | 55,00 | -0,47% | 28,00 |
| 03.07.2024 | 55,28 | 55,80 | 55,26 | 55,26 | -0,29% | 106,00 |
| 02.07.2024 | 55,10 | 55,42 | 55,10 | 55,42 | -0,11% | 16,00 |
| 01.07.2024 | 56,16 | 56,16 | 55,48 | 55,48 | -2,22% | 207,00 |
| 28.06.2024 | 57,34 | 57,34 | 56,74 | 56,74 | 0,04% | 53,00 |
| 27.06.2024 | 56,72 | 56,72 | 56,72 | 56,72 | 0,00% | 10,00 |
| 26.06.2024 | 57,74 | 57,74 | 56,72 | 56,72 | -2,64% | 81,00 |
| 25.06.2024 | 58,50 | 58,50 | 58,26 | 58,26 | 1,43% | 300,00 |
| 24.06.2024 | 56,90 | 57,44 | 56,46 | 57,44 | 0,98% | 69,00 |
| 21.06.2024 | 57,24 | 57,24 | 56,88 | 56,88 | 0,57% | 461,00 |
| 20.06.2024 | 58,30 | 58,36 | 55,80 | 56,56 | -2,62% | 394,00 |
| 19.06.2024 | 57,68 | 58,08 | 57,58 | 58,08 | 0,17% | 157,00 |
| 18.06.2024 | 62,26 | 62,32 | 57,98 | 57,98 | -6,27% | 408,00 |
| 17.06.2024 | 61,44 | 62,06 | 61,44 | 61,86 | 0,52% | 360,00 |
| 14.06.2024 | 62,80 | 62,80 | 61,54 | 61,54 | 1,25% | 1.271,00 |
| 13.06.2024 | 60,78 | 60,78 | 60,78 | 60,78 | -2,03% | 7,00 |
| 12.06.2024 | 63,46 | 63,46 | 62,04 | 62,04 | -1,52% | 150,00 |
| 11.06.2024 | 63,70 | 63,70 | 63,00 | 63,00 | -0,54% | 150,00 |
| 10.06.2024 | 63,26 | 63,34 | 63,26 | 63,34 | -0,66% | 5,00 |
| 07.06.2024 | 63,98 | 64,40 | 63,76 | 63,76 | -0,38% | 170,00 |
| 06.06.2024 | 64,74 | 64,74 | 64,00 | 64,00 | -0,22% | 134,00 |
| 05.06.2024 | 63,50 | 64,14 | 63,50 | 64,14 | 0,72% | 70,00 |
| 04.06.2024 | 63,60 | 63,68 | 63,44 | 63,68 | 0,51% | 148,00 |
| 03.06.2024 | 63,48 | 64,14 | 63,36 | 63,36 | 0,41% | 113,00 |
| 31.05.2024 | 63,22 | 63,22 | 63,10 | 63,10 | 0,61% | 220,00 |
| 30.05.2024 | 60,78 | 62,72 | 60,78 | 62,72 | 2,08% | 236,00 |
| 29.05.2024 | 61,58 | 61,58 | 61,44 | 61,44 | -0,58% | 23,00 |
| 28.05.2024 | 63,56 | 63,56 | 61,80 | 61,80 | -3,10% | 719,00 |
| 27.05.2024 | 63,50 | 63,78 | 63,50 | 63,78 | 1,33% | 110,00 |
| 24.05.2024 | 63,12 | 63,40 | 62,62 | 62,94 | -2,18% | 538,00 |
| 23.05.2024 | 64,58 | 65,06 | 64,34 | 64,34 | -0,19% | 208,00 |
| 22.05.2024 | 64,44 | 64,46 | 64,44 | 64,46 | -0,25% | 280,00 |
| 21.05.2024 | 64,68 | 64,68 | 64,62 | 64,62 | -0,40% | 61,00 |
| 20.05.2024 | 64,50 | 64,88 | 64,50 | 64,88 | -0,25% | 56,00 |
| 17.05.2024 | 64,38 | 65,04 | 64,38 | 65,04 | 0,65% | 220,00 |
| 16.05.2024 | 64,60 | 65,22 | 64,60 | 64,62 | -0,03% | 67,00 |
| 15.05.2024 | 64,96 | 65,36 | 64,40 | 64,64 | 0,22% | 106,00 |
| 13.05.2024 | 64,48 | 64,50 | 64,48 | 64,50 | 1,03% | 225,00 |
| 10.05.2024 | 64,72 | 64,72 | 63,84 | 63,84 | -1,60% | 385,00 |
| 09.05.2024 | 64,72 | 64,88 | 64,72 | 64,88 | -0,03% | 202,00 |
| 08.05.2024 | 64,52 | 64,90 | 64,52 | 64,90 | 0,75% | 162,00 |
| 07.05.2024 | 64,34 | 64,54 | 63,74 | 64,42 | -0,03% | 216,00 |
| 06.05.2024 | 64,10 | 64,50 | 63,54 | 64,44 | 1,32% | 403,00 |
| 03.05.2024 | 63,56 | 63,74 | 63,56 | 63,60 | -0,41% | 63,00 |
| 02.05.2024 | 64,08 | 64,26 | 63,60 | 63,86 | -2,50% | 259,00 |
| 30.04.2024 | 66,00 | 66,34 | 65,46 | 65,50 | -0,37% | 124,00 |
| 29.04.2024 | 65,00 | 65,74 | 65,00 | 65,74 | -0,27% | 200,00 |
| 26.04.2024 | 61,56 | 65,92 | 61,56 | 65,92 | 8,24% | 697,00 |
| 24.04.2024 | 61,48 | 61,48 | 60,78 | 60,90 | 0,36% | 349,00 |