62,410€
1,98%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 61,78 | 62,60 | 61,78 | 62,60 | 2,29% | 750,00 |
27.03.2024 | 61,20 | 61,20 | 61,20 | 61,20 | 0,26% | - |
26.03.2024 | 61,04 | 61,04 | 61,04 | 61,04 | -0,84% | - |
25.03.2024 | 60,88 | 61,56 | 60,88 | 61,56 | 2,36% | 20,00 |
22.03.2024 | 60,14 | 60,14 | 60,14 | 60,14 | -1,31% | - |
21.03.2024 | 59,52 | 60,94 | 59,52 | 60,94 | 2,94% | 300,00 |
20.03.2024 | 59,20 | 59,20 | 59,20 | 59,20 | -0,57% | - |
19.03.2024 | 59,54 | 59,54 | 59,54 | 59,54 | 0,47% | - |
18.03.2024 | 58,52 | 59,26 | 58,52 | 59,26 | 0,44% | 5,00 |
15.03.2024 | 59,14 | 59,18 | 58,80 | 59,00 | -0,81% | 2.169,00 |
14.03.2024 | 59,48 | 59,48 | 59,48 | 59,48 | -0,34% | - |
13.03.2024 | 59,68 | 59,68 | 59,68 | 59,68 | -0,67% | - |
12.03.2024 | 60,08 | 60,08 | 60,08 | 60,08 | 1,35% | - |
11.03.2024 | 59,28 | 59,28 | 59,28 | 59,28 | -0,37% | - |
08.03.2024 | 59,24 | 59,90 | 59,24 | 59,50 | 1,95% | 321,00 |
07.03.2024 | 58,36 | 58,36 | 58,36 | 58,36 | -0,24% | - |
06.03.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -0,88% | - |
05.03.2024 | 59,02 | 59,02 | 59,02 | 59,02 | 0,24% | - |
04.03.2024 | 58,88 | 58,88 | 58,88 | 58,88 | -0,27% | - |
01.03.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 1,58% | - |
29.02.2024 | 57,46 | 58,12 | 57,46 | 58,12 | 1,08% | 171,00 |
28.02.2024 | 57,50 | 57,50 | 57,50 | 57,50 | 0,24% | - |
27.02.2024 | 57,18 | 57,78 | 57,16 | 57,36 | -1,48% | 272,00 |
26.02.2024 | 57,78 | 58,30 | 57,78 | 58,22 | 1,78% | 84,00 |
23.02.2024 | 56,70 | 57,20 | 56,70 | 57,20 | 0,81% | 177,00 |
22.02.2024 | 56,74 | 56,74 | 56,74 | 56,74 | -0,32% | - |
21.02.2024 | 56,92 | 56,92 | 56,92 | 56,92 | -1,52% | - |
20.02.2024 | 57,24 | 58,00 | 57,24 | 57,80 | 0,84% | 200,00 |
19.02.2024 | 57,32 | 57,32 | 57,32 | 57,32 | -0,28% | - |
16.02.2024 | 57,48 | 57,48 | 57,48 | 57,48 | -0,24% | - |
15.02.2024 | 57,62 | 57,62 | 57,62 | 57,62 | 3,56% | - |
14.02.2024 | 55,64 | 55,64 | 55,64 | 55,64 | -0,43% | - |
13.02.2024 | 55,88 | 55,88 | 55,88 | 55,88 | 2,46% | - |
12.02.2024 | 54,54 | 54,54 | 54,54 | 54,54 | -0,15% | - |
09.02.2024 | 54,60 | 54,62 | 54,60 | 54,62 | 1,11% | 120,00 |
08.02.2024 | 54,02 | 54,02 | 54,02 | 54,02 | 2,27% | - |
07.02.2024 | 52,82 | 52,82 | 52,82 | 52,82 | -0,11% | - |
06.02.2024 | 52,88 | 52,88 | 52,88 | 52,88 | -3,57% | - |
05.02.2024 | 54,84 | 54,84 | 54,84 | 54,84 | 0,85% | - |
02.02.2024 | 54,38 | 54,38 | 54,38 | 54,38 | 6,25% | - |
01.02.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -1,61% | - |
31.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | -0,61% | - |
30.01.2024 | 52,34 | 52,34 | 52,34 | 52,34 | -0,30% | - |
29.01.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,73% | - |
26.01.2024 | 52,12 | 52,12 | 52,12 | 52,12 | 1,84% | - |
25.01.2024 | 51,18 | 51,18 | 51,18 | 51,18 | -1,58% | - |
24.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,17% | - |
23.01.2024 | 51,40 | 51,40 | 51,40 | 51,40 | -0,19% | - |
22.01.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,50% | 44,00 |
19.01.2024 | 50,20 | 50,20 | 49,76 | 49,76 | -0,16% | 20,00 |
18.01.2024 | 49,84 | 49,84 | 49,84 | 49,84 | -1,54% | - |
17.01.2024 | 50,62 | 50,62 | 50,62 | 50,62 | -1,06% | - |
16.01.2024 | 51,16 | 51,16 | 51,16 | 51,16 | -0,66% | - |
15.01.2024 | 51,16 | 51,50 | 51,16 | 51,50 | 0,31% | 21,00 |
12.01.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -1,31% | - |
11.01.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 0,19% | - |
10.01.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,12% | - |
09.01.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,27% | - |
08.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,81% | 55,00 |
05.01.2024 | 51,58 | 51,58 | 51,58 | 51,58 | 1,30% | - |
04.01.2024 | 50,92 | 50,92 | 50,92 | 50,92 | 0,95% | - |
03.01.2024 | 51,74 | 51,74 | 50,44 | 50,44 | -1,10% | 100,00 |
02.01.2024 | 51,94 | 51,94 | 51,00 | 51,00 | -2,19% | 50,00 |
29.12.2023 | 52,14 | 52,14 | 52,14 | 52,14 | 0,54% | - |
28.12.2023 | 51,86 | 51,86 | 51,86 | 51,86 | -0,38% | - |
27.12.2023 | 51,94 | 52,70 | 51,94 | 52,06 | 1,72% | 300,00 |
22.12.2023 | 51,18 | 51,18 | 51,18 | 51,18 | 0,75% | - |
21.12.2023 | 50,80 | 50,80 | 50,80 | 50,80 | -2,57% | - |
20.12.2023 | 52,14 | 52,14 | 52,14 | 52,14 | -1,32% | - |
19.12.2023 | 52,32 | 52,84 | 52,30 | 52,84 | -0,97% | 150,00 |
18.12.2023 | 53,36 | 53,36 | 53,36 | 53,36 | -0,52% | - |
15.12.2023 | 53,64 | 53,64 | 53,64 | 53,64 | -1,32% | - |
14.12.2023 | 53,96 | 54,36 | 53,96 | 54,36 | 2,88% | 40,00 |
13.12.2023 | 52,84 | 52,84 | 52,84 | 52,84 | -0,64% | - |
12.12.2023 | 53,18 | 53,18 | 53,18 | 53,18 | 0,04% | - |
11.12.2023 | 53,16 | 53,16 | 53,16 | 53,16 | 0,68% | - |
08.12.2023 | 52,80 | 52,80 | 52,80 | 52,80 | -0,41% | - |
07.12.2023 | 53,02 | 53,02 | 53,02 | 53,02 | 2,08% | - |
06.12.2023 | 51,94 | 51,94 | 51,94 | 51,94 | 0,50% | - |
05.12.2023 | 52,00 | 52,00 | 51,68 | 51,68 | 0,31% | 100,00 |
04.12.2023 | 51,52 | 51,52 | 51,52 | 51,52 | 2,02% | - |
01.12.2023 | 50,50 | 50,50 | 50,50 | 50,50 | 1,63% | - |
30.11.2023 | 49,69 | 49,69 | 49,69 | 49,69 | 1,97% | - |
29.11.2023 | 48,73 | 48,73 | 48,73 | 48,73 | -1,00% | - |
28.11.2023 | 49,22 | 49,22 | 49,22 | 49,22 | 0,10% | - |
27.11.2023 | 49,17 | 49,17 | 49,17 | 49,17 | 0,99% | - |
24.11.2023 | 48,69 | 48,69 | 48,69 | 48,69 | -0,39% | - |
23.11.2023 | 48,88 | 48,88 | 48,88 | 48,88 | -1,37% | - |
22.11.2023 | 49,08 | 49,56 | 49,08 | 49,56 | 3,08% | 25,00 |
21.11.2023 | 48,08 | 48,08 | 48,08 | 48,08 | 0,86% | - |
20.11.2023 | 47,67 | 47,67 | 47,67 | 47,67 | 0,13% | 35,00 |
17.11.2023 | 47,61 | 47,61 | 47,61 | 47,61 | -0,23% | - |
16.11.2023 | 47,72 | 47,72 | 47,72 | 47,72 | -0,06% | - |
15.11.2023 | 46,71 | 47,75 | 46,71 | 47,75 | 5,71% | 50,00 |
14.11.2023 | 45,17 | 45,17 | 45,17 | 45,17 | -0,35% | - |
13.11.2023 | 45,33 | 45,33 | 45,33 | 45,33 | -0,35% | - |
10.11.2023 | 45,49 | 45,49 | 45,49 | 45,49 | -2,05% | - |
09.11.2023 | 46,44 | 46,44 | 46,44 | 46,44 | -0,13% | - |
08.11.2023 | 46,50 | 46,50 | 46,50 | 46,50 | -1,48% | - |
07.11.2023 | 47,20 | 47,20 | 47,20 | 47,20 | -1,46% | - |