49,595€
-1,05%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 49,69 | 49,69 | 49,53 | 49,58 | -1,20% | - |
| 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 |
| 15.04.2025 | 43,21 | 43,21 | 43,18 | 43,18 | 0,56% | 77,00 |
| 14.04.2025 | 42,94 | 42,94 | 42,94 | 42,94 | 4,86% | 5,00 |
| 11.04.2025 | 40,95 | 40,95 | 40,95 | 40,95 | -3,78% | 25,00 |
| 10.04.2025 | 42,56 | 42,56 | 42,56 | 42,56 | 0,47% | 71,00 |
| 09.04.2025 | 39,63 | 42,36 | 39,63 | 42,36 | 3,67% | 117,00 |
| 08.04.2025 | 44,08 | 44,24 | 40,86 | 40,86 | -5,79% | 475,00 |
| 07.04.2025 | 41,96 | 43,37 | 41,96 | 43,37 | -3,02% | 220,00 |
| 04.04.2025 | 45,31 | 45,31 | 44,58 | 44,72 | -2,42% | 839,00 |
| 03.04.2025 | 45,73 | 46,00 | 44,88 | 45,83 | -4,22% | 504,00 |
| 02.04.2025 | 47,85 | 47,85 | 47,85 | 47,85 | -0,99% | 36,00 |
| 01.04.2025 | 48,47 | 48,47 | 48,33 | 48,33 | 0,52% | 102,00 |
| 31.03.2025 | 47,00 | 48,08 | 47,00 | 48,08 | 0,38% | 361,00 |
| 28.03.2025 | 48,26 | 48,26 | 47,90 | 47,90 | -0,50% | 223,00 |
| 27.03.2025 | 48,30 | 48,30 | 48,14 | 48,14 | 1,48% | 80,00 |
| 26.03.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 2,02% | 7,00 |
| 25.03.2025 | 46,95 | 46,95 | 46,50 | 46,50 | -1,04% | 66,00 |
| 24.03.2025 | 47,17 | 47,86 | 46,40 | 46,99 | -0,04% | 574,00 |
| 21.03.2025 | 47,01 | 47,01 | 47,01 | 47,01 | -2,02% | 8,00 |
| 20.03.2025 | 47,75 | 47,98 | 47,75 | 47,98 | 1,44% | 15,00 |
| 18.03.2025 | 48,03 | 48,03 | 47,30 | 47,30 | -1,56% | 116,00 |
| 17.03.2025 | 47,63 | 48,33 | 47,63 | 48,05 | 1,52% | 739,00 |
| 14.03.2025 | 47,34 | 47,34 | 46,97 | 47,33 | -0,48% | 522,00 |
| 13.03.2025 | 46,92 | 47,56 | 46,92 | 47,56 | 1,41% | 205,00 |
| 12.03.2025 | 47,33 | 47,33 | 46,90 | 46,90 | -2,62% | 100,00 |
| 11.03.2025 | 49,45 | 49,45 | 48,16 | 48,16 | -3,68% | 214,00 |
| 10.03.2025 | 49,93 | 50,00 | 49,93 | 50,00 | -0,36% | 30,00 |
| 07.03.2025 | 48,52 | 50,18 | 47,79 | 50,18 | 4,32% | 402,00 |
| 06.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | 0,75% | 125,00 |
| 05.03.2025 | 47,86 | 47,86 | 47,74 | 47,74 | -2,17% | 30,00 |
| 04.03.2025 | 49,30 | 49,95 | 48,80 | 48,80 | -3,37% | 344,00 |
| 03.03.2025 | 50,80 | 50,80 | 50,30 | 50,50 | 0,04% | 7,00 |
| 28.02.2025 | 49,79 | 50,48 | 49,79 | 50,48 | 2,83% | 377,00 |
| 26.02.2025 | 49,38 | 49,38 | 49,09 | 49,09 | 2,02% | 25,00 |
| 25.02.2025 | 48,14 | 48,14 | 48,12 | 48,12 | -1,82% | 17,00 |
| 24.02.2025 | 49,47 | 49,56 | 48,68 | 49,01 | 0,31% | 278,00 |
| 21.02.2025 | 48,53 | 48,86 | 47,91 | 48,86 | 2,75% | 241,00 |
| 20.02.2025 | 46,52 | 47,55 | 46,52 | 47,55 | 0,63% | 92,00 |
| 19.02.2025 | 48,07 | 48,09 | 47,25 | 47,25 | -0,42% | 147,00 |
| 18.02.2025 | 47,37 | 48,06 | 47,37 | 47,45 | 0,23% | 70,00 |
| 17.02.2025 | 47,22 | 48,04 | 47,22 | 47,34 | -0,59% | 69,00 |
| 14.02.2025 | 46,69 | 47,62 | 46,39 | 47,62 | 0,91% | 1.082,00 |
| 13.02.2025 | 47,65 | 47,65 | 47,19 | 47,19 | -1,48% | 174,00 |
| 12.02.2025 | 47,99 | 47,99 | 47,12 | 47,90 | -2,40% | 406,00 |
| 11.02.2025 | 49,08 | 49,08 | 49,08 | 49,08 | 0,53% | 25,00 |
| 10.02.2025 | 49,34 | 49,39 | 48,66 | 48,82 | -0,18% | 192,00 |
| 07.02.2025 | 49,70 | 49,88 | 48,91 | 48,91 | -0,45% | 188,00 |
| 06.02.2025 | 50,30 | 50,30 | 49,13 | 49,13 | -1,94% | 548,00 |
| 05.02.2025 | 50,10 | 50,10 | 50,10 | 50,10 | 0,87% | 20,00 |
| 04.02.2025 | 53,36 | 54,66 | 49,24 | 49,67 | -7,09% | 1.181,00 |
| 03.02.2025 | 54,10 | 54,10 | 53,46 | 53,46 | -0,52% | 3,00 |
| 31.01.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 0,19% | 30,00 |
| 30.01.2025 | 54,06 | 54,06 | 53,64 | 53,64 | 0,15% | 1.652,00 |
| 28.01.2025 | 53,82 | 54,62 | 53,56 | 53,56 | 2,57% | 160,00 |
| 27.01.2025 | 51,44 | 52,22 | 51,44 | 52,22 | -1,14% | 124,00 |
| 24.01.2025 | 52,82 | 52,82 | 52,82 | 52,82 | 0,69% | 130,00 |