52,210€
1,58%
Echtzeit-Aktienkurs Ball Corp
Bid:
Ask:
Aktienkurse zur Ball Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 52,00 | 52,23 | 51,71 | 51,99 | 1,15% | - |
| 08.10.2026 | 50,64 | 51,40 | 50,64 | 51,40 | -0,39% | 261,00 |
| 07.10.2026 | 51,46 | 51,60 | 51,46 | 51,60 | 0,43% | 10,00 |
| 06.10.2026 | 51,11 | 51,41 | 50,72 | 51,38 | 0,78% | - |
| 05.10.2026 | 49,98 | 50,98 | 49,98 | 50,98 | 1,31% | 300,00 |
| 02.10.2026 | 50,33 | 50,75 | 50,30 | 50,32 | 0,12% | - |
| 01.10.2026 | 49,67 | 50,26 | 49,42 | 50,26 | 0,88% | 213,00 |
| 30.09.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 0,38% | 13,00 |
| 28.09.2026 | 49,63 | 49,63 | 49,63 | 49,63 | -0,20% | 404,00 |
| 25.09.2026 | 50,20 | 50,20 | 49,46 | 49,73 | -0,70% | 41,00 |
| 24.09.2026 | 51,48 | 51,48 | 50,08 | 50,08 | -4,57% | 71,00 |
| 23.09.2026 | 52,92 | 52,92 | 52,48 | 52,48 | -0,11% | 4,00 |
| 22.09.2026 | 51,68 | 52,54 | 51,68 | 52,54 | -0,83% | 108,00 |
| 21.09.2026 | 53,00 | 53,00 | 52,36 | 52,98 | 0,11% | 3,00 |
| 18.09.2026 | 53,38 | 53,80 | 52,92 | 52,92 | 0,68% | 570,00 |
| 15.09.2026 | 52,74 | 53,08 | 51,88 | 52,56 | 0,27% | 510,00 |
| 14.09.2026 | 52,20 | 52,44 | 52,20 | 52,42 | 0,15% | 653,00 |
| 10.09.2026 | 51,52 | 52,34 | 51,52 | 52,34 | 1,16% | 70,00 |
| 09.09.2026 | 52,82 | 52,82 | 51,74 | 51,74 | -3,90% | 56,00 |
| 08.09.2026 | 53,16 | 53,84 | 53,16 | 53,84 | -0,30% | 3,00 |
| 07.09.2026 | 54,10 | 54,10 | 54,00 | 54,00 | 0,63% | 10,00 |
| 04.09.2026 | 53,66 | 53,66 | 53,66 | 53,66 | -0,19% | 70,00 |
| 02.09.2026 | 53,76 | 53,76 | 53,76 | 53,76 | -1,32% | 100,00 |
| 01.09.2026 | 54,54 | 54,54 | 54,00 | 54,48 | -0,07% | 133,00 |
| 28.08.2026 | 54,74 | 54,74 | 54,52 | 54,52 | 0,00% | 51,00 |
| 27.08.2026 | 54,52 | 54,52 | 54,52 | 54,52 | -0,51% | 4,00 |
| 25.08.2026 | 54,86 | 54,90 | 54,80 | 54,80 | -0,65% | 502,00 |
| 24.08.2026 | 54,02 | 55,16 | 54,02 | 55,16 | 4,51% | 65,00 |
| 19.08.2026 | 52,78 | 52,78 | 52,78 | 52,78 | 0,65% | 2,00 |
| 18.08.2026 | 52,38 | 52,44 | 52,38 | 52,44 | -0,87% | 2,00 |
| 17.08.2026 | 53,70 | 53,70 | 52,90 | 52,90 | -0,45% | 37,00 |
| 14.08.2026 | 53,14 | 53,14 | 53,14 | 53,14 | -2,82% | 110,00 |
| 11.08.2026 | 54,24 | 54,68 | 54,24 | 54,68 | 0,18% | 57,00 |
| 07.08.2026 | 54,32 | 55,16 | 54,32 | 54,58 | 0,07% | 86,00 |
| 05.08.2026 | 55,08 | 55,08 | 54,54 | 54,54 | 1,94% | 328,00 |
| 04.08.2026 | 56,26 | 56,26 | 53,50 | 53,50 | -5,78% | 187,00 |
| 03.08.2026 | 57,02 | 57,16 | 56,78 | 56,78 | 1,32% | 55,00 |
| 31.07.2026 | 56,04 | 56,04 | 56,04 | 56,04 | -3,31% | 18,00 |
| 30.07.2026 | 57,16 | 57,96 | 57,16 | 57,96 | -0,58% | 44,00 |
| 29.07.2026 | 59,14 | 59,14 | 58,30 | 58,30 | -0,31% | 2,00 |
| 28.07.2026 | 57,32 | 58,48 | 57,32 | 58,48 | 2,49% | 24,00 |
| 27.07.2026 | 56,82 | 57,06 | 56,82 | 57,06 | 1,89% | 54,00 |
| 24.07.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 2,87% | 300,00 |
| 23.07.2026 | 54,74 | 55,06 | 54,44 | 54,44 | 0,22% | 94,00 |
| 22.07.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -1,95% | 1,00 |
| 21.07.2026 | 55,22 | 55,40 | 55,22 | 55,40 | -0,72% | 2,00 |
| 17.07.2026 | 54,40 | 55,80 | 54,40 | 55,80 | 1,68% | 12,00 |
| 16.07.2026 | 54,56 | 54,88 | 54,56 | 54,88 | 3,55% | 19,00 |
| 15.07.2026 | 53,26 | 53,26 | 53,00 | 53,00 | -0,30% | 557,00 |
| 14.07.2026 | 53,30 | 54,10 | 53,16 | 53,16 | 0,15% | 3,00 |
| 13.07.2026 | 54,28 | 54,40 | 53,08 | 53,08 | -1,45% | 14,00 |
| 10.07.2026 | 53,68 | 53,86 | 53,02 | 53,86 | 1,51% | 28,00 |
| 08.07.2026 | 54,24 | 54,24 | 52,60 | 53,06 | -4,91% | 111,00 |
| 07.07.2026 | 55,58 | 55,80 | 55,58 | 55,80 | 2,31% | 13,00 |
| 06.07.2026 | 55,94 | 55,94 | 54,54 | 54,54 | -0,73% | 214,00 |
| 03.07.2026 | 55,06 | 55,06 | 54,94 | 54,94 | -0,11% | 31,00 |
| 02.07.2026 | 54,90 | 55,00 | 54,90 | 55,00 | 1,51% | 189,00 |
| 01.07.2026 | 54,88 | 54,88 | 54,18 | 54,18 | -0,77% | 4,00 |
| 30.06.2026 | 54,84 | 54,84 | 54,26 | 54,60 | 1,11% | 111,00 |
| 29.06.2026 | 54,80 | 54,80 | 54,00 | 54,00 | -0,37% | 34,00 |
| 26.06.2026 | 54,00 | 54,20 | 54,00 | 54,20 | 1,80% | 43,00 |
| 25.06.2026 | 53,28 | 53,28 | 53,24 | 53,24 | -2,42% | 120,00 |
| 24.06.2026 | 52,80 | 54,94 | 52,80 | 54,56 | 5,61% | 69,00 |
| 23.06.2026 | 50,92 | 51,66 | 50,92 | 51,66 | 2,26% | 5,00 |
| 22.06.2026 | 50,06 | 50,52 | 50,06 | 50,52 | 1,22% | 261,00 |
| 19.06.2026 | 50,04 | 50,04 | 49,91 | 49,91 | -1,21% | 6,00 |
| 18.06.2026 | 50,78 | 51,28 | 50,36 | 50,52 | 0,84% | 47,00 |
| 17.06.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,40% | 10,00 |
| 16.06.2026 | 49,19 | 49,90 | 49,19 | 49,90 | -0,24% | 248,00 |
| 15.06.2026 | 49,94 | 50,02 | 49,84 | 50,02 | 3,82% | 9,00 |
| 11.06.2026 | 48,18 | 48,18 | 48,18 | 48,18 | 3,15% | 500,00 |
| 09.06.2026 | 46,61 | 46,71 | 46,61 | 46,71 | 3,27% | 120,00 |
| 08.06.2026 | 46,18 | 46,18 | 45,23 | 45,23 | 0,44% | 289,00 |
| 05.06.2026 | 45,03 | 45,03 | 45,03 | 45,03 | -1,96% | 75,00 |
| 03.06.2026 | 46,20 | 46,40 | 45,93 | 45,93 | -1,29% | 389,00 |
| 01.06.2026 | 47,10 | 47,32 | 46,47 | 46,53 | -3,50% | 1.161,00 |
| 27.05.2026 | 48,22 | 48,22 | 48,22 | 48,22 | -0,78% | 13,00 |
| 26.05.2026 | 48,50 | 48,60 | 48,50 | 48,60 | -0,08% | 484,00 |
| 25.05.2026 | 49,31 | 49,35 | 48,60 | 48,64 | 0,56% | 9,00 |
| 22.05.2026 | 49,01 | 49,01 | 47,94 | 48,37 | -0,76% | 54,00 |
| 21.05.2026 | 48,95 | 48,95 | 48,74 | 48,74 | 3,11% | 236,00 |
| 20.05.2026 | 47,19 | 47,27 | 47,19 | 47,27 | -0,67% | 122,00 |
| 19.05.2026 | 47,59 | 47,59 | 47,59 | 47,59 | -0,81% | 2,00 |
| 18.05.2026 | 47,48 | 47,98 | 47,48 | 47,98 | 0,84% | 196,00 |
| 15.05.2026 | 48,84 | 48,85 | 47,58 | 47,58 | -2,40% | 60,00 |
| 14.05.2026 | 48,20 | 48,75 | 48,20 | 48,75 | 0,10% | 34,00 |
| 13.05.2026 | 48,93 | 48,93 | 48,70 | 48,70 | -0,88% | 121,00 |
| 12.05.2026 | 48,71 | 49,13 | 48,71 | 49,13 | 0,53% | 21,00 |
| 11.05.2026 | 49,99 | 50,00 | 48,87 | 48,87 | -1,09% | 236,00 |
| 08.05.2026 | 49,41 | 49,41 | 49,41 | 49,41 | -1,00% | 1,00 |
| 07.05.2026 | 50,64 | 50,64 | 49,79 | 49,91 | 1,18% | 1.115,00 |
| 06.05.2026 | 48,85 | 49,33 | 48,62 | 49,33 | -4,95% | 181,00 |
| 04.05.2026 | 52,68 | 52,68 | 51,90 | 51,90 | -0,80% | 4,00 |
| 28.04.2026 | 51,98 | 52,32 | 51,98 | 52,32 | -0,34% | 102,00 |
| 27.04.2026 | 52,54 | 52,54 | 52,36 | 52,50 | -1,87% | 43,00 |
| 24.04.2026 | 53,50 | 53,50 | 53,50 | 53,50 | -1,47% | 34,00 |
| 23.04.2026 | 52,86 | 54,78 | 52,86 | 54,30 | 0,74% | 64,00 |
| 22.04.2026 | 53,88 | 53,90 | 53,88 | 53,90 | -1,75% | 913,00 |
| 21.04.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -0,07% | 137,00 |
| 20.04.2026 | 54,94 | 54,94 | 54,90 | 54,90 | 2,27% | 99,00 |