46,010€
-0,15%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 46,58 | 46,58 | 45,45 | 46,04 | -0,10% | - |
| 14.08.2025 | 46,91 | 47,30 | 45,44 | 46,08 | -1,85% | - |
| 13.08.2025 | 45,81 | 46,95 | 45,60 | 46,95 | 2,47% | - |
| 12.08.2025 | 46,20 | 46,43 | 45,29 | 45,82 | -0,97% | 12,00 |
| 11.08.2025 | 46,38 | 46,90 | 46,02 | 46,27 | -0,34% | 9,00 |
| 08.08.2025 | 46,33 | 46,62 | 46,03 | 46,43 | 0,10% | - |
| 07.08.2025 | 45,07 | 46,68 | 45,03 | 46,39 | 2,97% | - |
| 06.08.2025 | 47,22 | 47,94 | 44,96 | 45,05 | -3,98% | - |
| 05.08.2025 | 49,79 | 51,10 | 46,72 | 46,91 | -5,80% | 476,00 |
| 04.08.2025 | 48,96 | 49,83 | 48,96 | 49,80 | 1,30% | - |
| 01.08.2025 | 50,16 | 50,16 | 48,80 | 49,16 | -1,97% | - |
| 31.07.2025 | 50,80 | 51,03 | 49,92 | 50,15 | -1,49% | - |
| 30.07.2025 | 50,92 | 51,25 | 50,45 | 50,91 | 0,00% | - |
| 29.07.2025 | 50,65 | 51,08 | 50,49 | 50,91 | 0,59% | - |
| 28.07.2025 | 50,43 | 51,04 | 50,19 | 50,61 | 0,66% | - |
| 25.07.2025 | 50,18 | 50,74 | 49,55 | 50,28 | 0,22% | - |
| 24.07.2025 | 50,66 | 51,20 | 50,12 | 50,17 | -0,93% | - |
| 23.07.2025 | 51,05 | 51,43 | 50,29 | 50,64 | -0,37% | - |
| 22.07.2025 | 49,60 | 50,89 | 49,40 | 50,83 | 2,50% | - |
| 21.07.2025 | 49,81 | 49,98 | 49,20 | 49,59 | -0,38% | - |
| 18.07.2025 | 50,08 | 50,41 | 49,52 | 49,78 | -0,66% | - |
| 17.07.2025 | 50,10 | 50,39 | 49,56 | 50,11 | 0,04% | - |
| 16.07.2025 | 49,64 | 50,14 | 48,99 | 50,09 | 0,85% | - |
| 15.07.2025 | 49,99 | 50,27 | 49,54 | 49,67 | -0,47% | - |
| 14.07.2025 | 49,87 | 49,93 | 49,19 | 49,91 | 0,06% | - |
| 11.07.2025 | 49,91 | 50,02 | 49,45 | 49,88 | -0,14% | - |
| 10.07.2025 | 49,43 | 50,39 | 48,68 | 49,95 | 0,93% | - |
| 09.07.2025 | 49,95 | 50,27 | 48,94 | 49,49 | -1,33% | - |
| 08.07.2025 | 49,89 | 50,53 | 49,60 | 50,15 | 0,63% | - |
| 07.07.2025 | 49,79 | 50,28 | 49,70 | 49,84 | 0,61% | - |
| 04.07.2025 | 49,87 | 49,87 | 49,45 | 49,54 | -0,84% | - |
| 03.07.2025 | 49,79 | 50,35 | 49,75 | 49,96 | 0,38% | - |
| 02.07.2025 | 49,03 | 49,90 | 48,90 | 49,77 | 1,36% | - |
| 01.07.2025 | 47,61 | 49,55 | 47,25 | 49,10 | 3,15% | - |
| 30.06.2025 | 48,40 | 48,44 | 47,41 | 47,60 | -1,24% | - |
| 27.06.2025 | 48,70 | 48,88 | 48,09 | 48,20 | -1,06% | - |
| 26.06.2025 | 48,68 | 49,23 | 48,39 | 48,71 | -0,01% | - |
| 25.06.2025 | 49,08 | 49,18 | 48,53 | 48,72 | -0,74% | - |
| 24.06.2025 | 49,15 | 49,38 | 48,70 | 49,08 | 0,21% | - |
| 23.06.2025 | 48,82 | 49,25 | 48,42 | 48,98 | 0,40% | - |
| 20.06.2025 | 48,11 | 49,07 | 48,11 | 48,78 | 1,38% | - |
| 19.06.2025 | 48,64 | 48,64 | 48,12 | 48,12 | -1,17% | - |
| 18.06.2025 | 48,18 | 49,15 | 47,98 | 48,69 | 1,07% | - |
| 17.06.2025 | 48,45 | 48,50 | 48,02 | 48,17 | -0,56% | - |
| 16.06.2025 | 47,11 | 48,57 | 47,08 | 48,44 | 2,99% | - |
| 13.06.2025 | 47,61 | 47,83 | 46,85 | 47,04 | -1,23% | - |
| 12.06.2025 | 47,56 | 47,81 | 46,94 | 47,62 | -0,49% | - |
| 11.06.2025 | 48,56 | 48,56 | 47,38 | 47,86 | -0,63% | - |
| 10.06.2025 | 47,49 | 48,49 | 47,31 | 48,16 | 1,46% | - |
| 09.06.2025 | 47,14 | 47,75 | 46,78 | 47,47 | 0,58% | - |
| 06.06.2025 | 46,74 | 47,57 | 46,74 | 47,19 | 0,94% | - |
| 05.06.2025 | 46,62 | 46,99 | 45,85 | 46,75 | 0,32% | - |
| 04.06.2025 | 47,02 | 47,21 | 46,60 | 46,60 | -0,98% | - |
| 03.06.2025 | 45,51 | 47,06 | 45,36 | 47,06 | 3,41% | - |
| 02.06.2025 | 46,77 | 46,85 | 45,25 | 45,51 | -3,67% | - |
| 30.05.2025 | 47,11 | 47,51 | 46,85 | 47,25 | 0,36% | - |
| 29.05.2025 | 46,80 | 47,71 | 46,61 | 47,08 | 0,53% | - |
| 28.05.2025 | 47,14 | 47,32 | 46,74 | 46,83 | -0,64% | - |
| 27.05.2025 | 45,86 | 47,14 | 45,79 | 47,13 | 2,52% | - |
| 26.05.2025 | 45,54 | 46,02 | 45,37 | 45,97 | 0,84% | - |
| 23.05.2025 | 47,30 | 47,30 | 45,49 | 45,58 | -3,67% | - |
| 22.05.2025 | 47,51 | 47,69 | 46,42 | 47,32 | -0,30% | - |
| 21.05.2025 | 47,93 | 47,98 | 47,18 | 47,46 | -1,45% | - |
| 20.05.2025 | 48,33 | 48,42 | 47,89 | 48,16 | -0,34% | - |
| 19.05.2025 | 48,17 | 48,36 | 47,26 | 48,32 | 0,22% | - |
| 16.05.2025 | 47,70 | 48,25 | 47,27 | 48,22 | 1,10% | - |
| 15.05.2025 | 46,86 | 47,75 | 46,67 | 47,69 | 0,68% | - |
| 14.05.2025 | 47,20 | 47,48 | 46,78 | 47,37 | 0,36% | - |
| 13.05.2025 | 48,01 | 48,18 | 47,00 | 47,20 | -1,64% | - |
| 12.05.2025 | 46,93 | 48,57 | 46,90 | 47,99 | 3,57% | - |
| 09.05.2025 | 46,12 | 46,43 | 45,60 | 46,33 | 0,46% | - |
| 08.05.2025 | 44,84 | 46,45 | 44,80 | 46,12 | 2,87% | - |
| 07.05.2025 | 45,79 | 46,15 | 44,71 | 44,84 | -1,36% | - |
| 06.05.2025 | 45,82 | 47,52 | 45,38 | 45,46 | -0,87% | - |
| 05.05.2025 | 45,70 | 46,18 | 45,12 | 45,86 | 0,46% | 15,00 |
| 02.05.2025 | 45,86 | 46,15 | 44,92 | 45,65 | -0,44% | - |
| 30.04.2025 | 45,98 | 46,33 | 45,29 | 45,85 | -0,45% | - |
| 29.04.2025 | 44,69 | 46,25 | 44,22 | 46,05 | 4,08% | - |
| 28.04.2025 | 44,24 | 44,83 | 42,82 | 44,25 | -0,55% | 72,00 |
| 25.04.2025 | 44,36 | 44,70 | 44,13 | 44,49 | -0,01% | - |
| 24.04.2025 | 42,87 | 44,51 | 42,26 | 44,50 | 3,66% | - |
| 23.04.2025 | 42,36 | 43,76 | 42,36 | 42,93 | 1,30% | - |
| 22.04.2025 | 41,11 | 42,53 | 40,90 | 42,38 | 1,62% | - |
| 17.04.2025 | 41,68 | 42,12 | 41,07 | 41,70 | 0,87% | - |
| 16.04.2025 | 42,18 | 42,33 | 41,07 | 41,34 | -2,00% | - |
| 15.04.2025 | 43,00 | 43,26 | 42,14 | 42,19 | -1,76% | - |
| 14.04.2025 | 42,54 | 43,16 | 42,36 | 42,94 | 1,19% | - |
| 11.04.2025 | 40,70 | 42,81 | 39,81 | 42,44 | 3,44% | - |
| 10.04.2025 | 42,70 | 42,70 | 39,98 | 41,03 | -4,00% | 8,00 |
| 09.04.2025 | 40,99 | 42,97 | 39,36 | 42,74 | 4,26% | 18,00 |
| 08.04.2025 | 43,20 | 44,69 | 40,49 | 40,99 | -5,06% | - |
| 07.04.2025 | 42,70 | 44,62 | 41,55 | 43,18 | -2,61% | 65,00 |
| 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% | - |