49,105€
3,27%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 52,62 | 52,62 | 51,82 | 52,46 | -0,23% | 53,00 |
| 22.01.2025 | 52,58 | 52,58 | 52,58 | 52,58 | -0,19% | 200,00 |
| 21.01.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,34% | 287,00 |
| 20.01.2025 | 52,86 | 52,86 | 52,86 | 52,86 | 0,53% | 120,00 |
| 16.01.2025 | 52,36 | 52,68 | 52,12 | 52,58 | -0,04% | 1.578,00 |
| 15.01.2025 | 53,20 | 53,66 | 52,40 | 52,60 | -0,04% | 58,00 |
| 14.01.2025 | 52,68 | 52,82 | 52,62 | 52,62 | 4,95% | 130,00 |
| 13.01.2025 | 50,30 | 50,30 | 50,14 | 50,14 | -1,57% | 341,00 |
| 10.01.2025 | 51,42 | 51,42 | 50,84 | 50,94 | -2,34% | 448,00 |
| 09.01.2025 | 51,50 | 52,16 | 51,40 | 52,16 | 0,46% | 61,00 |
| 08.01.2025 | 51,68 | 51,92 | 51,68 | 51,92 | -1,44% | 58,00 |
| 07.01.2025 | 52,24 | 52,78 | 52,24 | 52,68 | 2,01% | 78,00 |
| 06.01.2025 | 52,00 | 52,00 | 51,64 | 51,64 | -1,26% | 77,00 |
| 03.01.2025 | 52,66 | 52,74 | 52,30 | 52,30 | -2,61% | 108,00 |
| 02.01.2025 | 52,60 | 54,02 | 52,60 | 53,70 | 1,09% | 417,00 |
| 30.12.2024 | 53,12 | 53,78 | 53,12 | 53,12 | -0,82% | 10,00 |
| 27.12.2024 | 53,58 | 53,58 | 53,56 | 53,56 | -0,45% | 119,00 |
| 23.12.2024 | 54,08 | 54,08 | 53,78 | 53,80 | -0,15% | 12,00 |
| 20.12.2024 | 53,56 | 54,06 | 53,56 | 53,88 | 0,60% | 864,00 |
| 19.12.2024 | 53,68 | 53,68 | 53,56 | 53,56 | 0,04% | 26,00 |
| 18.12.2024 | 54,98 | 55,12 | 53,54 | 53,54 | -2,58% | 77,00 |
| 17.12.2024 | 55,38 | 55,38 | 54,58 | 54,96 | -1,22% | 254,00 |
| 16.12.2024 | 55,04 | 55,84 | 55,04 | 55,64 | 1,20% | 60,00 |
| 13.12.2024 | 55,84 | 55,84 | 54,98 | 54,98 | -1,68% | 230,00 |
| 12.12.2024 | 55,04 | 55,94 | 55,04 | 55,92 | 2,16% | 222,00 |
| 11.12.2024 | 54,74 | 54,74 | 54,74 | 54,74 | 0,37% | 128,00 |
| 10.12.2024 | 54,28 | 55,98 | 54,28 | 54,54 | 0,48% | 260,00 |
| 09.12.2024 | 54,50 | 54,56 | 53,66 | 54,28 | -0,33% | 220,00 |
| 06.12.2024 | 54,00 | 54,46 | 54,00 | 54,46 | -5,32% | 149,00 |
| 05.12.2024 | 57,52 | 57,52 | 57,52 | 57,52 | -3,94% | 60,00 |
| 04.12.2024 | 59,88 | 59,88 | 59,88 | 59,88 | 0,91% | 31,00 |
| 03.12.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -0,60% | 1,00 |
| 02.12.2024 | 58,96 | 59,70 | 58,96 | 59,70 | 1,77% | 125,00 |
| 29.11.2024 | 59,02 | 59,04 | 58,66 | 58,66 | -0,54% | 276,00 |
| 26.11.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,64% | 18,00 |
| 25.11.2024 | 60,00 | 60,00 | 59,36 | 59,36 | 0,51% | 162,00 |
| 22.11.2024 | 59,18 | 59,18 | 59,06 | 59,06 | 2,64% | 537,00 |
| 21.11.2024 | 57,54 | 57,54 | 57,54 | 57,54 | 1,80% | 70,00 |
| 20.11.2024 | 56,52 | 56,52 | 56,52 | 56,52 | -0,63% | 1,00 |
| 19.11.2024 | 56,94 | 56,94 | 56,88 | 56,88 | -0,80% | 231,00 |
| 18.11.2024 | 57,34 | 57,34 | 57,34 | 57,34 | -1,34% | 2,00 |
| 15.11.2024 | 58,60 | 58,60 | 58,12 | 58,12 | -2,06% | 7,00 |
| 14.11.2024 | 60,20 | 60,20 | 59,34 | 59,34 | 1,40% | 108,00 |
| 13.11.2024 | 57,66 | 58,52 | 57,66 | 58,52 | 2,16% | 85,00 |
| 12.11.2024 | 56,52 | 57,28 | 56,52 | 57,28 | 0,99% | 211,00 |
| 11.11.2024 | 56,04 | 56,84 | 56,04 | 56,72 | 2,42% | 459,00 |
| 08.11.2024 | 55,08 | 55,38 | 55,08 | 55,38 | -0,14% | 170,00 |
| 07.11.2024 | 54,70 | 55,92 | 54,70 | 55,46 | -3,21% | 948,00 |
| 06.11.2024 | 57,04 | 57,30 | 57,04 | 57,30 | 4,68% | 115,00 |
| 05.11.2024 | 54,20 | 54,74 | 54,20 | 54,74 | 0,92% | 250,00 |
| 04.11.2024 | 54,50 | 54,50 | 54,24 | 54,24 | -1,20% | 58,00 |
| 01.11.2024 | 55,00 | 55,40 | 54,60 | 54,90 | -0,36% | 227,00 |
| 31.10.2024 | 56,92 | 56,92 | 55,10 | 55,10 | -5,16% | 210,00 |
| 30.10.2024 | 58,50 | 58,50 | 58,10 | 58,10 | -1,36% | 65,00 |
| 29.10.2024 | 59,02 | 59,02 | 58,68 | 58,90 | -1,21% | 261,00 |
| 28.10.2024 | 59,74 | 59,74 | 59,62 | 59,62 | 0,17% | 74,00 |
| 25.10.2024 | 59,44 | 60,06 | 59,44 | 59,52 | -0,33% | 266,00 |
| 24.10.2024 | 60,42 | 60,42 | 59,72 | 59,72 | -1,26% | 245,00 |
| 23.10.2024 | 60,80 | 60,80 | 60,22 | 60,48 | -0,13% | 340,00 |
| 22.10.2024 | 60,58 | 60,58 | 60,50 | 60,56 | -1,69% | 265,00 |
| 21.10.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -1,12% | 5,00 |
| 18.10.2024 | 61,22 | 62,30 | 61,22 | 62,30 | 0,10% | 82,00 |
| 17.10.2024 | 62,24 | 62,24 | 62,24 | 62,24 | 0,52% | 160,00 |
| 16.10.2024 | 61,04 | 61,92 | 60,32 | 61,92 | 1,81% | 416,00 |
| 15.10.2024 | 60,44 | 61,00 | 59,70 | 60,82 | 1,23% | 314,00 |
| 14.10.2024 | 58,72 | 60,08 | 58,72 | 60,08 | 2,39% | 535,00 |
| 10.10.2024 | 59,52 | 59,52 | 58,68 | 58,68 | -1,08% | 133,00 |
| 09.10.2024 | 59,32 | 59,32 | 59,32 | 59,32 | 2,45% | 119,00 |
| 08.10.2024 | 57,90 | 57,90 | 57,90 | 57,90 | 0,38% | 1,00 |
| 07.10.2024 | 59,88 | 60,30 | 57,68 | 57,68 | -4,34% | 1.208,00 |
| 04.10.2024 | 59,04 | 60,30 | 58,78 | 60,30 | 0,00% | 863,00 |
| 03.10.2024 | 60,30 | 60,30 | 60,30 | 60,30 | -0,20% | 75,00 |
| 02.10.2024 | 60,62 | 60,94 | 60,42 | 60,42 | -1,18% | 299,00 |
| 01.10.2024 | 61,24 | 61,56 | 60,82 | 61,14 | 0,96% | 4.850,00 |
| 30.09.2024 | 60,52 | 60,72 | 60,20 | 60,56 | 0,23% | 691,00 |
| 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 |