45,755€
-4,38%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |