42,990€
1,34%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 42,57 | 42,95 | 42,55 | 42,84 | 0,99% | - |
| 30.09.2025 | 41,98 | 42,42 | 41,54 | 42,42 | -0,19% | 587,00 |
| 29.09.2025 | 42,64 | 42,70 | 42,50 | 42,50 | 0,33% | 324,00 |
| 26.09.2025 | 42,36 | 42,36 | 42,36 | 42,36 | 2,37% | 10,00 |
| 25.09.2025 | 41,38 | 41,38 | 41,38 | 41,38 | 1,30% | 6,00 |
| 24.09.2025 | 40,85 | 40,85 | 40,85 | 40,85 | -0,61% | 1,00 |
| 23.09.2025 | 41,60 | 41,71 | 41,10 | 41,10 | -0,87% | 380,00 |
| 22.09.2025 | 41,05 | 41,75 | 41,05 | 41,46 | -0,36% | 74,00 |
| 19.09.2025 | 42,10 | 42,15 | 41,61 | 41,61 | -1,68% | 75,00 |
| 17.09.2025 | 42,33 | 42,33 | 42,32 | 42,32 | 0,55% | 102,00 |
| 16.09.2025 | 42,10 | 42,10 | 42,09 | 42,09 | -1,75% | 240,00 |
| 15.09.2025 | 44,02 | 44,02 | 42,84 | 42,84 | -1,43% | 210,00 |
| 12.09.2025 | 43,79 | 43,79 | 43,46 | 43,46 | 0,18% | 29,00 |
| 11.09.2025 | 42,62 | 43,38 | 42,62 | 43,38 | 1,83% | 60,00 |
| 10.09.2025 | 42,80 | 42,80 | 42,60 | 42,60 | -0,65% | 75,00 |
| 09.09.2025 | 43,08 | 43,08 | 42,88 | 42,88 | -0,92% | 32,00 |
| 08.09.2025 | 43,82 | 43,82 | 42,92 | 43,28 | 1,00% | 263,00 |
| 05.09.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -0,37% | 25,00 |
| 04.09.2025 | 43,01 | 43,01 | 43,01 | 43,01 | -2,12% | 7,00 |
| 02.09.2025 | 43,94 | 43,94 | 43,94 | 43,94 | -1,52% | 12,00 |
| 01.09.2025 | 45,24 | 45,24 | 44,62 | 44,62 | -0,25% | 43,00 |
| 29.08.2025 | 44,22 | 44,73 | 44,22 | 44,73 | -0,29% | 187,00 |
| 27.08.2025 | 45,11 | 45,11 | 44,81 | 44,86 | -1,10% | 219,00 |
| 26.08.2025 | 45,17 | 45,50 | 45,09 | 45,36 | 0,31% | 68,00 |
| 25.08.2025 | 45,59 | 46,07 | 45,22 | 45,22 | -1,46% | 534,00 |
| 22.08.2025 | 45,27 | 45,89 | 45,27 | 45,89 | 1,06% | 12,00 |
| 21.08.2025 | 45,50 | 45,50 | 45,41 | 45,41 | -0,81% | 30,00 |
| 20.08.2025 | 45,94 | 45,94 | 45,49 | 45,78 | -0,20% | 5,00 |
| 19.08.2025 | 45,09 | 45,87 | 45,09 | 45,87 | 0,88% | 103,00 |
| 18.08.2025 | 45,55 | 45,55 | 45,47 | 45,47 | -0,72% | 171,00 |
| 15.08.2025 | 46,60 | 46,63 | 45,80 | 45,80 | -3,72% | 107,00 |
| 14.08.2025 | 47,27 | 47,57 | 47,27 | 47,57 | 3,57% | 200,00 |
| 12.08.2025 | 45,93 | 45,93 | 45,93 | 45,93 | -0,76% | 250,00 |
| 11.08.2025 | 46,86 | 46,86 | 46,28 | 46,28 | 0,41% | 189,00 |
| 08.08.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 0,92% | 21,00 |
| 07.08.2025 | 45,40 | 45,67 | 45,40 | 45,67 | 0,37% | 13,00 |
| 06.08.2025 | 47,53 | 47,53 | 45,50 | 45,50 | -2,86% | 153,00 |
| 05.08.2025 | 49,61 | 50,24 | 46,84 | 46,84 | -5,35% | 1.862,00 |
| 04.08.2025 | 49,28 | 49,65 | 49,26 | 49,49 | 1,66% | 32,00 |
| 01.08.2025 | 50,10 | 50,10 | 48,68 | 48,68 | -3,14% | 194,00 |
| 31.07.2025 | 50,56 | 50,56 | 50,26 | 50,26 | -1,02% | 291,00 |
| 30.07.2025 | 51,00 | 51,00 | 50,56 | 50,78 | -0,04% | 2.102,00 |
| 29.07.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,12% | 25,00 |
| 28.07.2025 | 50,84 | 50,84 | 50,12 | 50,74 | 1,87% | 86,00 |
| 25.07.2025 | 49,81 | 49,81 | 49,81 | 49,81 | -2,90% | 1,00 |
| 23.07.2025 | 51,40 | 51,40 | 51,20 | 51,30 | 0,98% | 153,00 |
| 22.07.2025 | 49,34 | 50,80 | 49,34 | 50,80 | 2,67% | 100,00 |
| 21.07.2025 | 49,48 | 49,48 | 49,48 | 49,48 | -0,46% | 1,00 |
| 18.07.2025 | 49,57 | 50,34 | 49,57 | 49,71 | 0,06% | 53,00 |
| 17.07.2025 | 49,88 | 49,88 | 49,68 | 49,68 | 0,57% | 222,00 |
| 16.07.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,48% | 10,00 |
| 15.07.2025 | 50,20 | 50,20 | 50,14 | 50,14 | 1,09% | 6,00 |
| 14.07.2025 | 49,04 | 49,60 | 49,04 | 49,60 | -1,00% | 332,00 |
| 10.07.2025 | 48,92 | 50,22 | 48,92 | 50,10 | 0,34% | 259,00 |
| 08.07.2025 | 49,32 | 49,93 | 49,32 | 49,93 | -0,38% | 45,00 |
| 07.07.2025 | 49,89 | 50,26 | 49,89 | 50,12 | -0,12% | 267,00 |
| 03.07.2025 | 50,18 | 50,18 | 50,18 | 50,18 | 2,62% | 222,00 |
| 02.07.2025 | 48,90 | 48,90 | 48,90 | 48,90 | 2,07% | 1,00 |
| 01.07.2025 | 47,91 | 47,91 | 47,91 | 47,91 | -0,31% | 3,00 |
| 30.06.2025 | 48,70 | 48,76 | 48,06 | 48,06 | -0,72% | 122,00 |
| 27.06.2025 | 48,48 | 48,48 | 48,18 | 48,41 | -0,70% | 272,00 |
| 25.06.2025 | 48,75 | 48,75 | 48,75 | 48,75 | 0,16% | 18,00 |
| 24.06.2025 | 49,60 | 49,60 | 48,67 | 48,67 | -0,73% | 6,00 |
| 23.06.2025 | 48,40 | 49,25 | 48,40 | 49,03 | 0,49% | 106,00 |
| 20.06.2025 | 48,79 | 48,79 | 48,79 | 48,79 | 2,18% | 12,00 |
| 18.06.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -1,08% | 50,00 |
| 17.06.2025 | 47,72 | 48,48 | 47,72 | 48,27 | 0,56% | 148,00 |
| 16.06.2025 | 47,50 | 48,00 | 46,80 | 48,00 | 2,21% | 22,00 |
| 13.06.2025 | 46,96 | 46,96 | 46,96 | 46,96 | 0,19% | 20,00 |
| 12.06.2025 | 47,85 | 47,85 | 46,87 | 46,87 | -3,04% | 116,00 |
| 10.06.2025 | 47,13 | 48,34 | 47,13 | 48,34 | 1,96% | 141,00 |
| 09.06.2025 | 47,39 | 47,41 | 46,91 | 47,41 | 0,02% | 54,00 |
| 06.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | 100,00 |
| 05.06.2025 | 47,00 | 47,00 | 45,70 | 46,60 | -0,85% | 3.253,00 |
| 04.06.2025 | 47,39 | 47,39 | 47,00 | 47,00 | 0,86% | 251,00 |
| 02.06.2025 | 46,32 | 46,82 | 46,32 | 46,60 | -1,40% | 1.144,00 |
| 30.05.2025 | 47,26 | 47,26 | 47,26 | 47,26 | 2,29% | 9,00 |
| 23.05.2025 | 47,48 | 47,48 | 46,20 | 46,20 | -3,69% | 103,00 |
| 21.05.2025 | 47,21 | 47,97 | 47,21 | 47,97 | -1,19% | 22,00 |
| 20.05.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 1,19% | 1,00 |
| 19.05.2025 | 47,13 | 47,98 | 46,93 | 47,98 | 1,01% | 38,00 |
| 15.05.2025 | 46,99 | 47,68 | 46,99 | 47,50 | 0,49% | 512,00 |
| 14.05.2025 | 47,27 | 47,27 | 47,27 | 47,27 | 0,19% | 20,00 |
| 13.05.2025 | 47,18 | 47,18 | 47,18 | 47,18 | -1,65% | 32,00 |
| 12.05.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 4,31% | 21,00 |
| 09.05.2025 | 45,99 | 45,99 | 45,99 | 45,99 | -1,01% | 25,00 |
| 08.05.2025 | 46,46 | 46,46 | 46,46 | 46,46 | 3,24% | 8,00 |
| 07.05.2025 | 46,06 | 46,06 | 45,00 | 45,00 | -2,11% | 83,00 |
| 06.05.2025 | 45,97 | 46,61 | 45,97 | 45,97 | 0,52% | 1.020,00 |
| 05.05.2025 | 45,03 | 45,83 | 45,03 | 45,73 | 0,15% | 249,00 |
| 02.05.2025 | 45,51 | 46,00 | 45,29 | 45,66 | 0,24% | 32,00 |
| 30.04.2025 | 46,30 | 46,54 | 45,55 | 45,55 | 1,22% | 70,00 |
| 29.04.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 1,47% | 15,00 |
| 28.04.2025 | 44,80 | 44,80 | 44,26 | 44,35 | -0,05% | 213,00 |
| 25.04.2025 | 44,20 | 44,37 | 44,20 | 44,37 | 4,03% | 16,00 |
| 24.04.2025 | 42,12 | 42,65 | 42,12 | 42,65 | -0,37% | 6,00 |
| 23.04.2025 | 43,23 | 43,44 | 42,81 | 42,81 | 4,64% | 19,00 |
| 22.04.2025 | 40,91 | 41,25 | 40,91 | 40,91 | -2,60% | 46,00 |
| 17.04.2025 | 41,92 | 42,00 | 41,92 | 42,00 | 0,33% | 22,00 |
| 16.04.2025 | 42,27 | 42,27 | 41,86 | 41,86 | -3,06% | 34,00 |