60,920€
-0,47%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 61,29 | 61,53 | 60,36 | 60,92 | -0,47% | 349,00 |
| 23.04.2024 | 61,39 | 61,61 | 60,68 | 61,21 | -0,37% | 3,00 |
| 22.04.2024 | 61,06 | 61,85 | 60,81 | 61,44 | 0,70% | 33,00 |
| 19.04.2024 | 60,06 | 61,02 | 60,02 | 61,01 | 0,91% | 300,00 |
| 18.04.2024 | 60,00 | 60,76 | 59,76 | 60,46 | 0,83% | 72,00 |
| 17.04.2024 | 60,10 | 60,45 | 59,50 | 59,96 | -0,07% | 300,00 |
| 16.04.2024 | 60,78 | 61,14 | 59,80 | 60,00 | -1,36% | 190,00 |
| 15.04.2024 | 61,73 | 62,43 | 60,58 | 60,83 | -1,15% | 50,00 |
| 12.04.2024 | 61,95 | 62,35 | 61,27 | 61,54 | -0,57% | 306,00 |
| 11.04.2024 | 62,13 | 62,29 | 61,74 | 61,89 | -0,42% | - |
| 10.04.2024 | 62,09 | 62,25 | 61,09 | 62,15 | 0,13% | 230,00 |
| 09.04.2024 | 61,33 | 62,27 | 61,18 | 62,07 | 1,21% | 30,00 |
| 08.04.2024 | 60,84 | 61,91 | 60,84 | 61,33 | 0,07% | 50,00 |
| 05.04.2024 | 61,10 | 61,59 | 60,60 | 61,29 | 0,81% | 442,00 |
| 04.04.2024 | 61,63 | 61,67 | 60,60 | 60,80 | -1,25% | 459,00 |
| 03.04.2024 | 62,45 | 62,84 | 61,47 | 61,57 | -1,69% | 90,00 |
| 02.04.2024 | 63,17 | 63,46 | 61,66 | 62,63 | 0,21% | 356,00 |
| 28.03.2024 | 61,99 | 62,86 | 61,74 | 62,50 | 0,77% | 464,00 |
| 27.03.2024 | 61,53 | 62,30 | 61,47 | 62,02 | 1,14% | 227,00 |
| 26.03.2024 | 61,33 | 61,59 | 61,04 | 61,32 | 0,02% | 62,00 |
| 25.03.2024 | 61,18 | 61,60 | 60,86 | 61,31 | 0,00% | 173,00 |
| 22.03.2024 | 60,46 | 61,32 | 60,40 | 61,31 | 1,56% | 95,00 |
| 21.03.2024 | 59,80 | 60,85 | 59,80 | 60,37 | 1,11% | 21,00 |
| 20.03.2024 | 59,46 | 60,27 | 59,32 | 59,71 | 0,39% | - |
| 19.03.2024 | 59,82 | 60,11 | 59,18 | 59,48 | -0,20% | 202,00 |
| 18.03.2024 | 58,78 | 60,15 | 58,77 | 59,60 | 1,31% | 193,00 |
| 15.03.2024 | 59,40 | 59,72 | 58,34 | 58,83 | -0,96% | 1.266,00 |
| 14.03.2024 | 59,76 | 59,96 | 58,93 | 59,40 | -0,42% | 168,00 |
| 13.03.2024 | 59,92 | 60,14 | 59,24 | 59,65 | -0,57% | 26,00 |
| 12.03.2024 | 60,23 | 60,73 | 59,41 | 59,99 | -0,56% | 316,00 |
| 11.03.2024 | 59,58 | 60,77 | 59,38 | 60,33 | 1,12% | 48,00 |
| 08.03.2024 | 59,46 | 60,11 | 59,10 | 59,66 | 0,18% | 321,00 |
| 07.03.2024 | 58,67 | 59,63 | 58,40 | 59,55 | 1,24% | 144,00 |
| 06.03.2024 | 58,79 | 59,19 | 58,41 | 58,82 | 0,02% | 85,00 |
| 05.03.2024 | 59,32 | 59,76 | 58,66 | 58,81 | -0,98% | 1.112,00 |
| 04.03.2024 | 59,20 | 60,40 | 59,11 | 59,39 | 0,07% | 776,00 |
| 01.03.2024 | 58,88 | 59,73 | 58,43 | 59,35 | 0,08% | 413,00 |
| 29.02.2024 | 57,75 | 59,49 | 57,49 | 59,30 | 2,35% | 358,00 |
| 28.02.2024 | 57,77 | 58,45 | 57,40 | 57,94 | 0,38% | 476,00 |
| 27.02.2024 | 57,45 | 58,52 | 57,16 | 57,72 | 0,17% | 225,00 |
| 26.02.2024 | 58,03 | 58,72 | 57,54 | 57,62 | -0,86% | 1.419,00 |
| 23.02.2024 | 56,98 | 58,15 | 56,66 | 58,12 | 2,00% | 115,00 |
| 22.02.2024 | 57,06 | 57,35 | 56,64 | 56,98 | 0,00% | - |
| 21.02.2024 | 57,21 | 57,46 | 56,44 | 56,98 | -0,35% | 220,00 |
| 20.02.2024 | 57,51 | 58,60 | 57,05 | 57,18 | -0,75% | 894,00 |
| 19.02.2024 | 57,65 | 57,94 | 57,42 | 57,61 | 0,05% | 99,00 |
| 16.02.2024 | 57,75 | 58,13 | 57,25 | 57,58 | -0,42% | - |
| 15.02.2024 | 57,89 | 58,16 | 57,15 | 57,82 | -0,07% | 653,00 |
| 14.02.2024 | 55,80 | 58,27 | 55,80 | 57,86 | 3,77% | 260,00 |
| 13.02.2024 | 56,16 | 56,40 | 54,89 | 55,76 | -0,75% | 126,00 |
| 12.02.2024 | 54,88 | 56,28 | 54,66 | 56,18 | 2,41% | 1.035,00 |
| 09.02.2024 | 54,85 | 55,20 | 53,99 | 54,86 | -0,15% | 100,00 |
| 08.02.2024 | 54,27 | 55,28 | 54,12 | 54,94 | 1,22% | 322,00 |
| 07.02.2024 | 53,23 | 54,51 | 52,94 | 54,28 | 2,03% | 10,00 |
| 06.02.2024 | 53,15 | 54,66 | 52,63 | 53,20 | -2,10% | 338,00 |
| 05.02.2024 | 54,90 | 54,95 | 53,40 | 54,34 | -1,47% | 157,00 |
| 02.02.2024 | 54,65 | 55,46 | 52,87 | 55,15 | 0,93% | 1.150,00 |
| 01.02.2024 | 51,38 | 55,14 | 50,70 | 54,64 | 6,41% | 380,00 |
| 31.01.2024 | 52,26 | 52,38 | 51,24 | 51,35 | -1,65% | 151,00 |
| 30.01.2024 | 52,62 | 52,68 | 51,78 | 52,21 | -0,70% | 35,00 |
| 29.01.2024 | 52,72 | 52,92 | 52,08 | 52,58 | -0,28% | - |
| 26.01.2024 | 52,32 | 53,19 | 52,14 | 52,73 | 3,07% | 100,00 |
| 25.01.2024 | 51,16 | 51,16 | 51,16 | 51,16 | -0,54% | 1,00 |
| 24.01.2024 | 51,94 | 51,94 | 51,44 | 51,44 | -1,72% | 64,00 |
| 23.01.2024 | 51,88 | 52,64 | 51,88 | 52,34 | 1,83% | 58,00 |
| 22.01.2024 | 50,88 | 51,40 | 50,88 | 51,40 | 2,15% | 165,00 |
| 18.01.2024 | 49,89 | 50,50 | 49,89 | 50,32 | 0,28% | 145,00 |
| 17.01.2024 | 50,56 | 50,56 | 50,18 | 50,18 | -2,90% | 330,00 |
| 15.01.2024 | 51,66 | 51,68 | 51,16 | 51,68 | 0,66% | 22,00 |
| 12.01.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -2,47% | 100,00 |
| 11.01.2024 | 52,08 | 52,64 | 52,08 | 52,64 | 1,62% | 7,00 |
| 08.01.2024 | 52,58 | 52,66 | 51,80 | 51,80 | -0,69% | 18,00 |
| 05.01.2024 | 51,48 | 52,16 | 51,48 | 52,16 | 1,87% | 225,00 |
| 04.01.2024 | 51,38 | 51,38 | 51,20 | 51,20 | 1,11% | 9,00 |
| 03.01.2024 | 52,24 | 52,24 | 50,64 | 50,64 | -2,13% | 70,00 |
| 02.01.2024 | 52,40 | 52,48 | 51,74 | 51,74 | -0,73% | 379,00 |
| 29.12.2023 | 52,68 | 52,68 | 52,12 | 52,12 | -0,08% | 195,00 |
| 28.12.2023 | 51,86 | 52,58 | 51,86 | 52,16 | 0,46% | 507,00 |
| 27.12.2023 | 52,44 | 52,44 | 51,86 | 51,92 | -0,54% | 220,00 |
| 22.12.2023 | 51,06 | 52,20 | 51,06 | 52,20 | 1,52% | 53,00 |
| 21.12.2023 | 50,80 | 51,44 | 50,80 | 51,42 | 0,94% | 119,00 |
| 20.12.2023 | 50,94 | 50,94 | 50,94 | 50,94 | -2,97% | 1,00 |
| 19.12.2023 | 52,52 | 52,52 | 52,50 | 52,50 | -0,91% | 294,00 |
| 18.12.2023 | 54,00 | 54,00 | 52,98 | 52,98 | -1,52% | 192,00 |
| 15.12.2023 | 53,48 | 54,38 | 53,48 | 53,80 | -2,25% | 268,00 |
| 14.12.2023 | 54,06 | 55,04 | 54,06 | 55,04 | 1,25% | 429,00 |
| 13.12.2023 | 52,90 | 54,36 | 52,90 | 54,36 | 2,18% | 250,00 |
| 12.12.2023 | 53,22 | 53,22 | 52,72 | 53,20 | -0,26% | 203,00 |
| 11.12.2023 | 53,32 | 53,66 | 53,32 | 53,34 | -0,11% | 497,00 |
| 08.12.2023 | 53,22 | 53,44 | 53,22 | 53,40 | 0,56% | 116,00 |
| 07.12.2023 | 53,42 | 53,42 | 52,68 | 53,10 | -0,52% | 360,00 |
| 06.12.2023 | 53,00 | 53,38 | 53,00 | 53,38 | 2,46% | 95,00 |
| 05.12.2023 | 52,54 | 52,54 | 52,10 | 52,10 | -0,53% | 389,00 |
| 04.12.2023 | 51,38 | 52,38 | 51,38 | 52,38 | 1,43% | 224,00 |
| 01.12.2023 | 51,04 | 51,64 | 50,60 | 51,64 | 1,93% | 584,00 |
| 30.11.2023 | 50,50 | 50,66 | 50,20 | 50,66 | 2,43% | 246,00 |
| 29.11.2023 | 49,46 | 49,46 | 49,46 | 49,46 | 0,65% | 80,00 |
| 28.11.2023 | 49,11 | 49,14 | 49,11 | 49,14 | -0,61% | 31,00 |
| 27.11.2023 | 49,71 | 49,71 | 49,44 | 49,44 | -0,02% | 22,00 |
| 24.11.2023 | 48,69 | 49,45 | 48,69 | 49,45 | 1,46% | 351,00 |