59,300€
0,61%
Echtzeit-Aktienkurs BALL CORP.
Bid:
Ask:
Aktienkurse zur BALL CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.03.2024 | 58,98 | 60,13 | 58,77 | 59,59 | 1,88% | - |
15.03.2024 | 59,41 | 59,52 | 58,03 | 58,49 | -1,78% | - |
14.03.2024 | 59,74 | 60,19 | 58,93 | 59,55 | -0,72% | - |
13.03.2024 | 59,89 | 60,22 | 59,22 | 59,98 | 0,47% | - |
12.03.2024 | 60,45 | 60,72 | 59,39 | 59,70 | -1,13% | 50,00 |
11.03.2024 | 59,57 | 60,75 | 59,49 | 60,38 | 1,22% | - |
08.03.2024 | 59,59 | 60,08 | 59,19 | 59,65 | 0,20% | - |
07.03.2024 | 58,57 | 59,60 | 58,53 | 59,53 | 1,34% | - |
06.03.2024 | 58,82 | 59,15 | 58,41 | 58,74 | -0,09% | - |
05.03.2024 | 58,72 | 59,73 | 58,67 | 58,79 | -0,98% | - |
04.03.2024 | 59,15 | 60,32 | 59,14 | 59,37 | 0,12% | 2.288,00 |
01.03.2024 | 59,32 | 59,84 | 58,41 | 59,30 | 0,17% | - |
29.02.2024 | 58,08 | 59,43 | 57,81 | 59,20 | 2,16% | - |
28.02.2024 | 57,75 | 58,43 | 57,40 | 57,95 | 0,36% | - |
27.02.2024 | 57,41 | 58,51 | 57,41 | 57,74 | 0,35% | - |
26.02.2024 | 57,99 | 58,32 | 57,54 | 57,54 | -0,98% | 46,00 |
23.02.2024 | 56,90 | 58,11 | 56,60 | 58,11 | 2,05% | - |
22.02.2024 | 57,10 | 57,52 | 56,65 | 56,94 | -0,11% | - |
21.02.2024 | 57,27 | 57,31 | 56,44 | 57,00 | -0,28% | - |
20.02.2024 | 57,32 | 57,73 | 57,05 | 57,16 | -0,40% | - |
19.02.2024 | 57,52 | 57,58 | 57,36 | 57,39 | -0,31% | - |
16.02.2024 | 57,73 | 58,11 | 57,26 | 57,57 | -0,40% | - |
15.02.2024 | 57,98 | 58,19 | 57,13 | 57,80 | -0,07% | 60,00 |
14.02.2024 | 55,91 | 58,26 | 55,91 | 57,84 | 3,60% | - |
13.02.2024 | 56,19 | 56,23 | 54,94 | 55,83 | -0,55% | 20,00 |
12.02.2024 | 54,76 | 56,26 | 54,76 | 56,14 | 2,37% | 40,00 |
09.02.2024 | 54,82 | 55,20 | 53,99 | 54,84 | -0,16% | - |
08.02.2024 | 54,15 | 55,26 | 54,05 | 54,93 | 1,20% | - |
07.02.2024 | 53,17 | 54,50 | 52,90 | 54,28 | 2,11% | - |
06.02.2024 | 52,85 | 54,36 | 52,63 | 53,16 | -2,24% | - |
05.02.2024 | 55,01 | 55,06 | 53,39 | 54,38 | -1,29% | - |
02.02.2024 | 54,66 | 55,42 | 52,85 | 55,09 | 0,88% | - |
01.02.2024 | 51,54 | 55,12 | 50,59 | 54,61 | 6,43% | - |
31.01.2024 | 52,33 | 52,46 | 51,28 | 51,31 | -1,69% | - |
30.01.2024 | 52,20 | 52,66 | 51,84 | 52,19 | -0,80% | - |
29.01.2024 | 52,78 | 52,99 | 52,08 | 52,61 | -0,21% | 4,00 |
26.01.2024 | 52,48 | 53,16 | 52,36 | 52,72 | 2,33% | - |
25.01.2024 | 50,98 | 51,52 | 50,98 | 51,52 | -0,54% | - |
24.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | 0,70% | - |
23.01.2024 | 51,44 | 51,44 | 51,44 | 51,44 | 1,74% | - |
22.01.2024 | 50,56 | 50,56 | 50,56 | 50,56 | 1,12% | - |
19.01.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,36% | - |
18.01.2024 | 49,67 | 50,18 | 49,67 | 50,18 | -0,12% | 510,00 |
17.01.2024 | 50,24 | 50,24 | 50,24 | 50,24 | 0,70% | - |
16.01.2024 | 49,89 | 49,89 | 49,89 | 49,89 | -2,06% | - |
15.01.2024 | 50,94 | 50,94 | 50,94 | 50,94 | -0,51% | - |
12.01.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,23% | - |
11.01.2024 | 51,84 | 51,84 | 51,84 | 51,84 | 0,04% | - |
10.01.2024 | 51,68 | 51,82 | 51,12 | 51,82 | -0,27% | - |
09.01.2024 | 51,62 | 51,96 | 51,48 | 51,96 | 0,81% | 6,00 |
08.01.2024 | 51,96 | 52,22 | 51,32 | 51,54 | 0,51% | 765,00 |
05.01.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -0,12% | - |
04.01.2024 | 50,76 | 51,34 | 50,76 | 51,34 | -0,16% | - |
03.01.2024 | 51,42 | 51,42 | 51,42 | 51,42 | -0,77% | - |
02.01.2024 | 51,74 | 51,94 | 51,58 | 51,82 | -0,27% | - |
29.12.2023 | 51,96 | 51,96 | 51,96 | 51,96 | 0,78% | - |
28.12.2023 | 51,56 | 51,56 | 51,56 | 51,56 | -0,27% | - |
27.12.2023 | 51,70 | 51,70 | 51,70 | 51,70 | 1,41% | - |
22.12.2023 | 50,98 | 50,98 | 50,98 | 50,98 | 0,51% | - |
21.12.2023 | 50,72 | 50,72 | 50,72 | 50,72 | -2,05% | - |
20.12.2023 | 51,78 | 51,78 | 51,78 | 51,78 | -0,65% | - |
19.12.2023 | 52,12 | 52,12 | 52,12 | 52,12 | -0,57% | - |
18.12.2023 | 53,02 | 53,06 | 52,42 | 52,42 | -2,46% | 150,00 |
15.12.2023 | 53,74 | 53,74 | 53,74 | 53,74 | 0,07% | - |
14.12.2023 | 53,70 | 53,70 | 53,70 | 53,70 | 0,98% | - |
13.12.2023 | 52,80 | 53,24 | 52,80 | 53,18 | 0,30% | - |
12.12.2023 | 53,02 | 53,02 | 53,02 | 53,02 | 0,15% | - |
11.12.2023 | 52,94 | 52,94 | 52,94 | 52,94 | 0,00% | - |
08.12.2023 | 52,62 | 52,94 | 52,62 | 52,94 | 0,30% | - |
07.12.2023 | 52,78 | 52,78 | 52,78 | 52,78 | 1,81% | - |
06.12.2023 | 51,84 | 51,84 | 51,84 | 51,84 | 0,35% | - |
05.12.2023 | 51,66 | 51,66 | 51,66 | 51,66 | -0,84% | - |
04.12.2023 | 51,36 | 52,10 | 51,36 | 52,10 | 1,52% | - |
01.12.2023 | 50,28 | 51,74 | 50,28 | 51,32 | 1,83% | 41,00 |
30.11.2023 | 49,58 | 50,40 | 49,58 | 50,40 | 1,55% | - |
29.11.2023 | 48,54 | 49,63 | 48,54 | 49,63 | 1,93% | - |
28.11.2023 | 49,11 | 49,11 | 48,69 | 48,69 | -1,16% | - |
24.11.2023 | 48,68 | 49,26 | 48,68 | 49,26 | 1,13% | 21,00 |
23.11.2023 | 48,71 | 48,71 | 48,71 | 48,71 | -0,47% | - |
22.11.2023 | 48,94 | 48,94 | 48,94 | 48,94 | 2,26% | - |
21.11.2023 | 47,86 | 47,86 | 47,86 | 47,86 | 0,86% | - |
20.11.2023 | 47,45 | 47,45 | 47,45 | 47,45 | -0,63% | - |
17.11.2023 | 47,45 | 47,75 | 47,45 | 47,75 | 0,70% | 1.000,00 |
16.11.2023 | 47,53 | 47,53 | 47,35 | 47,42 | 1,65% | - |
15.11.2023 | 46,65 | 46,65 | 46,65 | 46,65 | 3,69% | - |
14.11.2023 | 44,99 | 44,99 | 44,99 | 44,99 | -0,22% | - |
13.11.2023 | 45,09 | 45,09 | 45,09 | 45,09 | -0,53% | - |
10.11.2023 | 45,33 | 45,33 | 45,33 | 45,33 | -2,22% | - |
09.11.2023 | 46,36 | 46,36 | 46,36 | 46,36 | -0,11% | - |
08.11.2023 | 46,41 | 46,41 | 46,41 | 46,41 | -0,83% | - |
07.11.2023 | 46,62 | 47,52 | 46,62 | 46,80 | 0,09% | 20,00 |
06.11.2023 | 47,28 | 47,28 | 46,75 | 46,76 | 2,72% | 55,00 |
03.11.2023 | 45,52 | 45,52 | 45,52 | 45,52 | 0,11% | - |
02.11.2023 | 44,52 | 45,92 | 44,52 | 45,47 | 3,39% | - |
01.11.2023 | 45,08 | 45,08 | 43,98 | 43,98 | -4,66% | - |
31.10.2023 | 44,65 | 46,13 | 44,65 | 46,13 | 3,78% | 10,00 |
30.10.2023 | 44,45 | 44,45 | 44,45 | 44,45 | 0,25% | - |
27.10.2023 | 44,34 | 44,34 | 44,34 | 44,34 | 4,40% | - |
26.10.2023 | 42,47 | 42,47 | 42,47 | 42,47 | -0,72% | - |
25.10.2023 | 42,78 | 42,78 | 42,78 | 42,78 | 7,08% | - |