52,230€
8,77%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 49,12 | 52,84 | 48,88 | 52,42 | 9,16% | 1.435,00 |
| 02.02.2026 | 48,02 | 48,26 | 47,79 | 48,02 | 0,71% | 47,00 |
| 30.01.2026 | 47,68 | 47,68 | 47,68 | 47,68 | 1,51% | 2.684,00 |
| 29.01.2026 | 46,75 | 46,97 | 46,40 | 46,97 | -1,51% | 984,00 |
| 28.01.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 0,46% | 15,00 |
| 27.01.2026 | 47,47 | 47,47 | 47,47 | 47,47 | -1,58% | 340,00 |
| 26.01.2026 | 48,07 | 48,23 | 48,07 | 48,23 | -0,66% | 40,00 |
| 23.01.2026 | 48,32 | 48,55 | 48,12 | 48,55 | 1,15% | 227,00 |
| 22.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 1,03% | 460,00 |
| 21.01.2026 | 46,97 | 47,66 | 46,97 | 47,51 | 0,19% | 206,00 |
| 20.01.2026 | 47,38 | 47,68 | 47,38 | 47,42 | -1,45% | 3.097,00 |
| 19.01.2026 | 48,13 | 48,13 | 48,12 | 48,12 | -0,29% | 11,00 |
| 16.01.2026 | 48,57 | 48,57 | 47,67 | 48,26 | 0,10% | 427,00 |
| 15.01.2026 | 48,49 | 48,54 | 47,59 | 48,21 | 1,75% | 31,00 |
| 13.01.2026 | 47,88 | 47,88 | 47,12 | 47,38 | 0,06% | 481,00 |
| 12.01.2026 | 47,54 | 47,54 | 47,35 | 47,35 | -1,04% | 213,00 |
| 09.01.2026 | 47,20 | 47,85 | 47,20 | 47,85 | 2,18% | 205,00 |
| 08.01.2026 | 45,36 | 46,83 | 45,32 | 46,83 | 0,02% | 224,00 |
| 07.01.2026 | 46,79 | 46,90 | 46,17 | 46,82 | -1,58% | 128,00 |
| 06.01.2026 | 47,57 | 47,57 | 47,57 | 47,57 | 3,01% | 147,00 |
| 05.01.2026 | 46,00 | 46,18 | 45,33 | 46,18 | 1,81% | 32,00 |
| 02.01.2026 | 44,78 | 45,47 | 44,51 | 45,36 | -0,33% | 57,00 |
| 30.12.2025 | 44,83 | 45,51 | 44,83 | 45,51 | 1,25% | 70,00 |
| 29.12.2025 | 44,35 | 45,08 | 44,35 | 44,95 | 2,02% | 718,00 |
| 23.12.2025 | 44,76 | 44,76 | 44,06 | 44,06 | 0,14% | 107,00 |
| 22.12.2025 | 44,76 | 44,76 | 44,00 | 44,00 | -1,52% | 328,00 |
| 19.12.2025 | 44,75 | 44,75 | 44,68 | 44,68 | -0,25% | 92,00 |
| 18.12.2025 | 45,00 | 45,00 | 44,79 | 44,79 | 0,43% | 456,00 |
| 17.12.2025 | 43,90 | 44,60 | 43,90 | 44,60 | 0,93% | 57,00 |
| 16.12.2025 | 44,06 | 44,20 | 43,38 | 44,19 | 0,82% | 232,00 |
| 15.12.2025 | 43,84 | 43,87 | 43,19 | 43,83 | 4,91% | 742,00 |
| 11.12.2025 | 40,41 | 41,78 | 39,53 | 41,78 | 1,75% | 3.398,00 |
| 10.12.2025 | 40,53 | 41,06 | 40,53 | 41,06 | 0,91% | 711,00 |
| 09.12.2025 | 40,69 | 40,69 | 40,69 | 40,69 | -0,76% | 1,00 |
| 08.12.2025 | 41,74 | 42,40 | 41,00 | 41,00 | -2,96% | 378,00 |
| 05.12.2025 | 41,59 | 42,52 | 41,59 | 42,25 | 1,86% | 205,00 |
| 04.12.2025 | 42,10 | 42,10 | 41,48 | 41,48 | -0,84% | 55,00 |
| 03.12.2025 | 41,88 | 41,88 | 41,83 | 41,83 | -0,24% | 87,00 |
| 02.12.2025 | 41,86 | 41,93 | 41,86 | 41,93 | -1,09% | 51,00 |
| 01.12.2025 | 42,18 | 42,39 | 42,18 | 42,39 | -0,21% | 7,00 |
| 27.11.2025 | 42,52 | 42,52 | 42,48 | 42,48 | -0,59% | 92,00 |
| 26.11.2025 | 42,73 | 42,73 | 42,73 | 42,73 | 0,26% | 15,00 |
| 25.11.2025 | 42,03 | 42,98 | 42,03 | 42,62 | 0,61% | 260,00 |
| 24.11.2025 | 43,70 | 43,70 | 42,36 | 42,36 | 2,34% | 4,00 |
| 21.11.2025 | 41,32 | 41,39 | 41,27 | 41,39 | -0,41% | 55,00 |
| 20.11.2025 | 41,79 | 41,79 | 41,30 | 41,56 | 0,73% | 51,00 |
| 19.11.2025 | 40,70 | 41,26 | 40,51 | 41,26 | -0,98% | 1.341,00 |
| 17.11.2025 | 41,37 | 41,67 | 41,37 | 41,67 | 2,16% | 31,00 |
| 14.11.2025 | 40,89 | 40,89 | 40,79 | 40,79 | -1,02% | 278,00 |
| 13.11.2025 | 39,93 | 41,30 | 39,93 | 41,21 | 2,67% | 267,00 |
| 12.11.2025 | 40,78 | 40,78 | 40,10 | 40,14 | -0,69% | 570,00 |
| 11.11.2025 | 40,42 | 40,42 | 40,42 | 40,42 | 0,15% | 5,00 |
| 10.11.2025 | 42,10 | 42,85 | 39,98 | 40,36 | -4,09% | 1.602,00 |
| 07.11.2025 | 42,28 | 42,28 | 42,08 | 42,08 | 0,05% | 17,00 |
| 06.11.2025 | 42,13 | 42,76 | 42,06 | 42,06 | -1,15% | 6,00 |
| 05.11.2025 | 42,01 | 42,55 | 41,37 | 42,55 | 1,55% | 835,00 |
| 04.11.2025 | 41,11 | 41,90 | 41,11 | 41,90 | 3,74% | 1.416,00 |
| 03.11.2025 | 41,03 | 41,05 | 40,39 | 40,39 | -0,27% | 396,00 |
| 31.10.2025 | 40,99 | 41,01 | 40,50 | 40,50 | -1,46% | 886,00 |
| 30.10.2025 | 41,25 | 41,44 | 41,05 | 41,10 | -0,53% | 282,00 |
| 29.10.2025 | 42,11 | 42,37 | 41,32 | 41,32 | -2,39% | 266,00 |
| 28.10.2025 | 42,87 | 43,21 | 42,30 | 42,33 | -0,96% | 1.396,00 |
| 27.10.2025 | 42,51 | 43,18 | 42,51 | 42,74 | -0,95% | 1.721,00 |
| 24.10.2025 | 42,58 | 43,15 | 42,53 | 43,15 | -0,58% | 68,00 |
| 23.10.2025 | 43,11 | 43,40 | 43,11 | 43,40 | 2,65% | 3,00 |
| 22.10.2025 | 42,85 | 42,85 | 42,28 | 42,28 | -1,12% | 51,00 |
| 21.10.2025 | 42,93 | 43,07 | 42,30 | 42,76 | 1,71% | 376,00 |
| 20.10.2025 | 41,76 | 42,04 | 41,76 | 42,04 | 1,84% | 4,00 |
| 17.10.2025 | 40,92 | 41,28 | 40,89 | 41,28 | 0,24% | 7,00 |
| 16.10.2025 | 41,48 | 41,48 | 41,18 | 41,18 | 0,78% | 77,00 |
| 15.10.2025 | 41,33 | 41,52 | 40,73 | 40,86 | -0,37% | 562,00 |
| 14.10.2025 | 40,59 | 41,01 | 40,59 | 41,01 | 0,44% | 23,00 |
| 13.10.2025 | 40,82 | 41,00 | 40,82 | 40,83 | 0,32% | 14,00 |
| 10.10.2025 | 41,64 | 41,84 | 40,70 | 40,70 | -3,67% | 496,00 |
| 09.10.2025 | 41,62 | 42,25 | 41,62 | 42,25 | 0,43% | 27,00 |
| 08.10.2025 | 41,52 | 42,17 | 41,52 | 42,07 | 1,64% | 216,00 |
| 07.10.2025 | 42,73 | 42,73 | 41,39 | 41,39 | -4,57% | 906,00 |
| 06.10.2025 | 43,26 | 43,37 | 43,26 | 43,37 | -0,09% | 131,00 |
| 03.10.2025 | 42,83 | 43,41 | 42,83 | 43,41 | 0,14% | 31,00 |
| 02.10.2025 | 43,35 | 43,35 | 43,35 | 43,35 | 1,57% | 25,00 |
| 01.10.2025 | 42,94 | 42,95 | 42,64 | 42,68 | 0,61% | 379,00 |
| 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 |