53,500€
0,17%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 53,43 | 54,14 | 52,92 | 53,46 | 0,09% | - |
| 19.12.2024 | 53,74 | 54,33 | 52,90 | 53,41 | -0,48% | - |
| 18.12.2024 | 55,06 | 55,71 | 53,57 | 53,67 | -2,63% | - |
| 17.12.2024 | 55,03 | 55,39 | 54,47 | 55,12 | 0,24% | - |
| 16.12.2024 | 55,44 | 56,21 | 54,90 | 54,99 | -0,88% | 30,00 |
| 13.12.2024 | 55,41 | 55,75 | 54,89 | 55,48 | 0,13% | - |
| 12.12.2024 | 54,71 | 56,01 | 54,44 | 55,41 | 1,24% | - |
| 11.12.2024 | 54,22 | 54,78 | 53,91 | 54,73 | 1,03% | - |
| 10.12.2024 | 55,02 | 55,98 | 54,11 | 54,17 | -1,54% | - |
| 09.12.2024 | 54,49 | 55,06 | 53,73 | 55,02 | 1,78% | - |
| 06.12.2024 | 54,76 | 54,99 | 54,03 | 54,06 | -0,83% | - |
| 05.12.2024 | 58,10 | 58,10 | 53,36 | 54,51 | -6,11% | - |
| 04.12.2024 | 59,14 | 59,96 | 58,01 | 58,06 | -1,86% | - |
| 03.12.2024 | 60,18 | 60,99 | 59,02 | 59,16 | -1,69% | - |
| 02.12.2024 | 58,77 | 60,20 | 58,48 | 60,18 | 2,38% | - |
| 29.11.2024 | 59,47 | 59,50 | 58,69 | 58,78 | -1,16% | - |
| 28.11.2024 | 59,24 | 59,52 | 59,24 | 59,47 | 0,41% | - |
| 27.11.2024 | 59,43 | 60,30 | 58,92 | 59,23 | -0,34% | - |
| 26.11.2024 | 59,53 | 60,01 | 59,04 | 59,43 | -0,27% | - |
| 25.11.2024 | 59,38 | 59,87 | 58,65 | 59,59 | 0,35% | - |
| 22.11.2024 | 58,08 | 59,47 | 57,98 | 59,38 | 2,27% | - |
| 21.11.2024 | 57,82 | 58,27 | 56,88 | 58,06 | 1,34% | - |
| 20.11.2024 | 56,55 | 57,88 | 56,42 | 57,29 | 1,27% | - |
| 19.11.2024 | 57,46 | 57,67 | 56,50 | 56,57 | -1,53% | - |
| 18.11.2024 | 57,81 | 57,85 | 57,20 | 57,45 | -0,76% | 25,00 |
| 15.11.2024 | 59,18 | 59,33 | 57,52 | 57,89 | -2,16% | - |
| 14.11.2024 | 59,34 | 59,93 | 58,57 | 59,17 | -0,30% | - |
| 13.11.2024 | 57,13 | 59,35 | 56,78 | 59,35 | 3,89% | - |
| 12.11.2024 | 56,65 | 57,35 | 56,46 | 57,13 | 0,85% | - |
| 11.11.2024 | 56,25 | 57,12 | 56,25 | 56,65 | 0,71% | - |
| 08.11.2024 | 55,50 | 56,58 | 55,43 | 56,25 | 1,35% | - |
| 07.11.2024 | 56,18 | 56,23 | 55,16 | 55,50 | -1,19% | - |
| 06.11.2024 | 55,71 | 57,98 | 55,63 | 56,17 | 2,41% | - |
| 05.11.2024 | 54,67 | 55,18 | 54,27 | 54,85 | 0,35% | - |
| 04.11.2024 | 54,25 | 55,00 | 53,98 | 54,66 | 0,35% | - |
| 01.11.2024 | 54,57 | 55,82 | 54,41 | 54,47 | -0,18% | - |
| 31.10.2024 | 59,14 | 59,68 | 54,47 | 54,57 | -7,70% | - |
| 30.10.2024 | 58,53 | 59,19 | 58,17 | 59,12 | 0,90% | - |
| 29.10.2024 | 59,74 | 59,78 | 58,55 | 58,59 | -1,93% | - |
| 28.10.2024 | 59,38 | 60,13 | 59,37 | 59,74 | 0,84% | - |
| 25.10.2024 | 59,68 | 59,96 | 59,11 | 59,24 | -0,72% | - |
| 24.10.2024 | 60,73 | 60,73 | 59,54 | 59,67 | -1,75% | - |
| 23.10.2024 | 60,65 | 61,00 | 60,39 | 60,73 | 0,15% | 25,00 |
| 22.10.2024 | 61,18 | 61,28 | 60,32 | 60,64 | -0,88% | - |
| 21.10.2024 | 61,90 | 62,04 | 60,98 | 61,18 | -1,16% | - |
| 18.10.2024 | 61,70 | 62,46 | 61,20 | 61,90 | 0,39% | - |
| 17.10.2024 | 61,96 | 62,57 | 61,49 | 61,66 | -0,48% | - |
| 16.10.2024 | 60,67 | 62,05 | 60,50 | 61,96 | 2,13% | - |
| 15.10.2024 | 59,94 | 61,34 | 59,66 | 60,67 | 1,07% | - |
| 14.10.2024 | 59,18 | 60,20 | 58,79 | 60,03 | 1,44% | - |
| 11.10.2024 | 58,95 | 59,75 | 58,81 | 59,18 | 0,36% | - |
| 10.10.2024 | 59,24 | 59,43 | 58,61 | 58,97 | -0,59% | - |
| 09.10.2024 | 58,35 | 59,45 | 58,24 | 59,32 | 1,56% | - |
| 08.10.2024 | 58,27 | 58,65 | 57,92 | 58,41 | 0,34% | - |
| 07.10.2024 | 60,25 | 60,25 | 57,70 | 58,21 | -3,26% | 75,00 |
| 04.10.2024 | 59,26 | 60,25 | 59,16 | 60,17 | 1,50% | - |
| 03.10.2024 | 60,21 | 60,32 | 59,18 | 59,28 | -1,64% | - |
| 02.10.2024 | 61,10 | 61,12 | 60,17 | 60,27 | -1,29% | - |
| 01.10.2024 | 60,99 | 61,56 | 60,88 | 61,06 | 0,08% | 47,00 |
| 30.09.2024 | 60,41 | 61,05 | 59,89 | 61,01 | 0,99% | - |
| 27.09.2024 | 59,96 | 60,71 | 59,84 | 60,41 | 0,78% | 15,00 |
| 26.09.2024 | 59,68 | 60,32 | 59,60 | 59,94 | 0,40% | - |
| 25.09.2024 | 60,05 | 60,19 | 59,52 | 59,70 | -0,58% | - |
| 24.09.2024 | 60,53 | 60,86 | 60,00 | 60,05 | -0,79% | - |
| 23.09.2024 | 59,34 | 60,53 | 59,30 | 60,53 | 1,94% | - |
| 20.09.2024 | 60,13 | 60,20 | 59,03 | 59,38 | -1,21% | - |
| 19.09.2024 | 59,82 | 60,74 | 59,80 | 60,11 | 0,25% | - |
| 18.09.2024 | 60,49 | 60,66 | 59,60 | 59,96 | -0,88% | - |
| 17.09.2024 | 60,19 | 60,97 | 60,17 | 60,49 | 0,57% | 15,00 |
| 16.09.2024 | 59,86 | 60,24 | 59,12 | 60,15 | 0,52% | 17,00 |
| 13.09.2024 | 59,22 | 59,85 | 59,13 | 59,84 | 1,05% | - |
| 12.09.2024 | 59,18 | 59,64 | 58,74 | 59,22 | 0,14% | - |
| 11.09.2024 | 58,61 | 59,21 | 57,41 | 59,14 | 0,90% | - |
| 10.09.2024 | 58,27 | 58,86 | 57,88 | 58,61 | 0,72% | - |
| 09.09.2024 | 57,96 | 58,79 | 57,96 | 58,19 | 0,31% | - |
| 06.09.2024 | 58,11 | 58,67 | 57,69 | 58,01 | -0,21% | - |
| 05.09.2024 | 58,76 | 58,95 | 57,97 | 58,13 | -1,06% | - |
| 04.09.2024 | 57,88 | 59,69 | 57,80 | 58,75 | 1,71% | - |
| 03.09.2024 | 57,62 | 58,16 | 57,21 | 57,76 | 0,24% | - |
| 02.09.2024 | 57,70 | 57,75 | 57,50 | 57,62 | -0,17% | 110,00 |
| 30.08.2024 | 56,33 | 57,76 | 56,31 | 57,72 | 2,43% | - |
| 29.08.2024 | 57,10 | 57,73 | 56,19 | 56,35 | -1,85% | - |
| 28.08.2024 | 57,28 | 57,72 | 56,94 | 57,41 | 0,23% | - |
| 27.08.2024 | 57,66 | 57,83 | 57,17 | 57,28 | -0,59% | - |
| 26.08.2024 | 57,70 | 58,27 | 57,55 | 57,62 | -0,17% | - |
| 23.08.2024 | 57,42 | 58,09 | 57,25 | 57,72 | 0,59% | - |
| 22.08.2024 | 57,20 | 57,63 | 57,11 | 57,38 | 0,33% | - |
| 21.08.2024 | 56,87 | 57,64 | 56,87 | 57,19 | 0,56% | - |
| 20.08.2024 | 57,44 | 57,59 | 56,65 | 56,87 | -0,92% | - |
| 19.08.2024 | 57,50 | 57,81 | 57,18 | 57,40 | -0,31% | - |
| 16.08.2024 | 57,42 | 57,72 | 56,95 | 57,58 | 0,42% | - |
| 15.08.2024 | 56,49 | 57,73 | 56,48 | 57,34 | 1,47% | - |
| 14.08.2024 | 56,93 | 57,83 | 56,30 | 56,51 | -0,67% | - |
| 13.08.2024 | 56,75 | 57,40 | 56,66 | 56,89 | 0,18% | - |
| 12.08.2024 | 57,08 | 57,39 | 56,55 | 56,79 | -0,54% | - |
| 09.08.2024 | 57,90 | 58,10 | 56,94 | 57,10 | -1,35% | - |
| 08.08.2024 | 57,64 | 58,39 | 57,33 | 57,88 | 0,42% | - |
| 07.08.2024 | 58,11 | 58,84 | 57,57 | 57,64 | -0,64% | - |
| 06.08.2024 | 57,24 | 59,06 | 57,24 | 58,01 | 1,31% | 2,00 |
| 05.08.2024 | 59,36 | 59,36 | 56,88 | 57,26 | -3,51% | - |