44,350€
-3,11%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 45,70 | 45,71 | 44,21 | 44,33 | -3,16% | - |
| 03.04.2025 | 48,15 | 48,15 | 45,04 | 45,78 | -5,08% | 155,00 |
| 02.04.2025 | 48,49 | 48,62 | 47,62 | 48,23 | -0,68% | - |
| 01.04.2025 | 48,01 | 48,61 | 47,72 | 48,56 | 0,81% | 15,00 |
| 31.03.2025 | 47,49 | 48,31 | 46,44 | 48,17 | 1,37% | - |
| 28.03.2025 | 48,24 | 48,34 | 47,28 | 47,52 | -1,43% | - |
| 27.03.2025 | 48,38 | 48,45 | 47,42 | 48,21 | 1,03% | - |
| 26.03.2025 | 46,70 | 47,77 | 46,55 | 47,72 | 2,28% | - |
| 25.03.2025 | 47,02 | 47,33 | 46,37 | 46,65 | -0,82% | - |
| 24.03.2025 | 46,66 | 47,75 | 46,28 | 47,04 | 0,35% | 50,00 |
| 21.03.2025 | 47,55 | 47,64 | 46,57 | 46,87 | -1,36% | - |
| 20.03.2025 | 47,64 | 48,15 | 47,38 | 47,52 | 0,09% | - |
| 19.03.2025 | 47,79 | 48,00 | 47,13 | 47,47 | 0,19% | - |
| 18.03.2025 | 47,76 | 48,06 | 47,00 | 47,38 | -0,09% | 40,00 |
| 17.03.2025 | 47,52 | 48,55 | 47,29 | 47,43 | -0,58% | 1.000,00 |
| 14.03.2025 | 46,98 | 47,73 | 46,72 | 47,70 | 1,51% | - |
| 13.03.2025 | 47,09 | 47,94 | 46,72 | 46,99 | -0,16% | - |
| 12.03.2025 | 47,94 | 48,13 | 46,67 | 47,07 | -1,87% | - |
| 11.03.2025 | 49,91 | 49,92 | 47,64 | 47,96 | -3,77% | - |
| 10.03.2025 | 50,10 | 50,95 | 49,12 | 49,84 | -0,48% | 50,00 |
| 07.03.2025 | 48,47 | 50,29 | 47,96 | 50,08 | 3,57% | - |
| 06.03.2025 | 48,08 | 48,39 | 47,31 | 48,36 | 0,50% | - |
| 05.03.2025 | 48,03 | 48,34 | 47,46 | 48,12 | -0,10% | - |
| 04.03.2025 | 49,77 | 50,01 | 48,06 | 48,17 | -2,88% | - |
| 03.03.2025 | 50,48 | 50,74 | 49,47 | 49,60 | -2,41% | - |
| 28.02.2025 | 50,08 | 50,89 | 50,00 | 50,82 | 1,60% | - |
| 27.02.2025 | 49,52 | 50,39 | 49,39 | 50,02 | 0,97% | 60,00 |
| 26.02.2025 | 49,07 | 49,72 | 48,92 | 49,54 | 1,02% | - |
| 25.02.2025 | 48,51 | 49,17 | 48,32 | 49,04 | 1,05% | - |
| 24.02.2025 | 49,09 | 49,43 | 48,44 | 48,53 | -1,09% | - |
| 21.02.2025 | 48,04 | 49,24 | 47,85 | 49,07 | 2,07% | - |
| 20.02.2025 | 47,05 | 48,13 | 46,85 | 48,07 | 2,09% | - |
| 19.02.2025 | 47,68 | 47,88 | 46,91 | 47,09 | -1,39% | - |
| 18.02.2025 | 47,69 | 47,99 | 47,25 | 47,75 | 0,14% | - |
| 17.02.2025 | 47,68 | 47,72 | 47,53 | 47,69 | 0,28% | - |
| 14.02.2025 | 47,11 | 48,03 | 46,60 | 47,55 | 0,85% | 65,00 |
| 13.02.2025 | 47,69 | 48,46 | 46,95 | 47,15 | -1,18% | - |
| 12.02.2025 | 48,68 | 48,94 | 46,70 | 47,72 | -1,58% | - |
| 11.02.2025 | 49,33 | 49,33 | 48,29 | 48,48 | -0,79% | - |
| 10.02.2025 | 48,89 | 49,34 | 48,73 | 48,87 | -0,06% | - |
| 07.02.2025 | 49,38 | 49,74 | 48,82 | 48,90 | -0,93% | - |
| 06.02.2025 | 49,21 | 50,70 | 48,96 | 49,36 | 0,51% | - |
| 05.02.2025 | 49,96 | 50,54 | 49,10 | 49,11 | -1,82% | - |
| 04.02.2025 | 54,09 | 54,49 | 48,96 | 50,02 | -7,31% | 26,00 |
| 03.02.2025 | 53,28 | 54,23 | 53,18 | 53,96 | 0,60% | - |
| 31.01.2025 | 53,93 | 54,55 | 53,53 | 53,64 | -0,67% | - |
| 30.01.2025 | 53,10 | 54,82 | 53,10 | 54,00 | 1,56% | - |
| 29.01.2025 | 53,31 | 53,90 | 53,16 | 53,17 | -0,17% | - |
| 28.01.2025 | 53,90 | 54,47 | 53,25 | 53,26 | -1,13% | - |
| 27.01.2025 | 52,59 | 54,06 | 51,80 | 53,87 | 2,79% | - |
| 24.01.2025 | 52,99 | 53,29 | 52,36 | 52,41 | -1,09% | - |
| 23.01.2025 | 52,19 | 52,99 | 52,08 | 52,99 | 1,57% | - |
| 22.01.2025 | 52,56 | 53,05 | 52,15 | 52,17 | -1,23% | 5,00 |
| 21.01.2025 | 52,32 | 53,26 | 52,32 | 52,82 | 0,96% | - |
| 20.01.2025 | 52,72 | 52,73 | 52,24 | 52,32 | -1,02% | - |
| 17.01.2025 | 52,67 | 53,37 | 52,62 | 52,86 | 0,42% | - |
| 16.01.2025 | 52,73 | 53,49 | 51,23 | 52,64 | -0,08% | - |
| 15.01.2025 | 52,77 | 53,79 | 52,50 | 52,68 | -0,09% | - |
| 14.01.2025 | 52,05 | 52,75 | 51,87 | 52,73 | 1,19% | - |
| 13.01.2025 | 50,73 | 52,34 | 50,39 | 52,11 | 2,68% | - |
| 10.01.2025 | 51,82 | 52,43 | 50,75 | 50,75 | -2,06% | - |
| 09.01.2025 | 51,66 | 51,92 | 51,66 | 51,82 | -0,02% | - |
| 08.01.2025 | 52,15 | 52,44 | 51,45 | 51,83 | -0,12% | - |
| 07.01.2025 | 52,00 | 52,94 | 51,76 | 51,89 | -0,21% | - |
| 06.01.2025 | 52,83 | 53,22 | 51,94 | 52,00 | -0,69% | - |
| 03.01.2025 | 53,18 | 53,18 | 52,28 | 52,36 | -1,28% | - |
| 02.01.2025 | 53,70 | 54,15 | 52,93 | 53,04 | 0,06% | - |
| 30.12.2024 | 53,57 | 53,70 | 52,94 | 53,01 | -1,03% | - |
| 27.12.2024 | 53,55 | 54,23 | 53,46 | 53,56 | -0,15% | - |
| 23.12.2024 | 53,54 | 53,89 | 53,24 | 53,64 | 0,34% | - |
| 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% | - |