40,785€
1,05%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 40,12 | 41,04 | 40,04 | 40,96 | 1,49% | - |
| 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 |
| 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 |