53,500€
-0,11%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |