65,730€
-0,02%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 66,01 | 66,03 | 65,74 | 65,74 | 0,00% | - |
| 29.04.2024 | 65,00 | 65,74 | 65,00 | 65,74 | -0,27% | 200,00 |
| 26.04.2024 | 61,56 | 65,92 | 61,56 | 65,92 | 8,24% | 697,00 |
| 24.04.2024 | 61,48 | 61,48 | 60,78 | 60,90 | 0,36% | 349,00 |
| 23.04.2024 | 61,56 | 61,56 | 60,68 | 60,68 | -0,88% | 3,00 |
| 22.04.2024 | 61,18 | 61,22 | 61,18 | 61,22 | 0,59% | 33,00 |
| 19.04.2024 | 60,38 | 60,86 | 60,38 | 60,86 | 1,43% | 300,00 |
| 18.04.2024 | 59,76 | 60,00 | 59,76 | 60,00 | 0,84% | 72,00 |
| 17.04.2024 | 59,82 | 59,82 | 59,50 | 59,50 | -0,44% | 300,00 |
| 16.04.2024 | 60,52 | 60,52 | 59,76 | 59,76 | -4,02% | 210,00 |
| 15.04.2024 | 62,00 | 62,26 | 61,34 | 62,26 | 1,40% | 50,00 |
| 12.04.2024 | 61,76 | 61,76 | 61,40 | 61,40 | -1,10% | 306,00 |
| 10.04.2024 | 61,80 | 62,08 | 61,80 | 62,08 | 0,39% | 230,00 |
| 09.04.2024 | 61,84 | 61,84 | 61,84 | 61,84 | 0,75% | 30,00 |
| 08.04.2024 | 60,84 | 61,70 | 60,84 | 61,38 | 0,13% | 50,00 |
| 05.04.2024 | 60,92 | 61,42 | 60,60 | 61,30 | -0,20% | 442,00 |
| 04.04.2024 | 61,36 | 61,42 | 60,60 | 61,42 | -1,44% | 459,00 |
| 03.04.2024 | 62,84 | 62,84 | 62,32 | 62,32 | -0,38% | 90,00 |
| 02.04.2024 | 63,46 | 63,46 | 62,08 | 62,56 | -0,16% | 356,00 |
| 28.03.2024 | 61,74 | 62,84 | 61,74 | 62,66 | 1,23% | 464,00 |
| 27.03.2024 | 62,00 | 62,00 | 61,82 | 61,90 | 0,88% | 227,00 |
| 26.03.2024 | 61,32 | 61,36 | 61,32 | 61,36 | 0,36% | 62,00 |
| 25.03.2024 | 61,54 | 61,60 | 60,96 | 61,14 | -0,03% | 173,00 |
| 22.03.2024 | 61,00 | 61,16 | 61,00 | 61,16 | 0,82% | 95,00 |
| 21.03.2024 | 60,50 | 60,66 | 60,50 | 60,66 | 1,51% | 21,00 |
| 19.03.2024 | 59,28 | 59,76 | 59,28 | 59,76 | 0,57% | 202,00 |
| 18.03.2024 | 58,84 | 60,12 | 58,84 | 59,42 | 0,92% | 193,00 |
| 15.03.2024 | 59,72 | 59,72 | 58,34 | 58,88 | -1,17% | 1.266,00 |
| 14.03.2024 | 59,48 | 59,58 | 59,48 | 59,58 | 0,37% | 228,00 |
| 13.03.2024 | 60,08 | 60,08 | 59,36 | 59,36 | -0,67% | 26,00 |
| 12.03.2024 | 60,38 | 60,40 | 59,76 | 59,76 | -0,90% | 316,00 |
| 11.03.2024 | 59,94 | 60,30 | 59,94 | 60,30 | 0,53% | 48,00 |
| 08.03.2024 | 59,10 | 59,98 | 59,10 | 59,98 | 1,21% | 321,00 |
| 07.03.2024 | 58,94 | 59,26 | 58,40 | 59,26 | 0,95% | 144,00 |
| 06.03.2024 | 58,66 | 58,70 | 58,66 | 58,70 | -0,24% | 85,00 |
| 05.03.2024 | 59,60 | 59,62 | 58,84 | 58,84 | -1,24% | 1.112,00 |
| 04.03.2024 | 59,62 | 60,40 | 59,58 | 59,58 | 0,54% | 776,00 |
| 01.03.2024 | 58,88 | 59,52 | 58,80 | 59,26 | 0,14% | 413,00 |
| 29.02.2024 | 58,20 | 59,22 | 58,20 | 59,18 | 2,10% | 358,00 |
| 28.02.2024 | 58,04 | 58,04 | 57,40 | 57,96 | -0,82% | 476,00 |
| 27.02.2024 | 57,22 | 58,52 | 57,16 | 58,44 | 0,48% | 225,00 |
| 26.02.2024 | 58,30 | 58,72 | 57,86 | 58,16 | 1,15% | 1.419,00 |
| 23.02.2024 | 56,72 | 57,58 | 56,66 | 57,50 | 1,09% | 115,00 |
| 21.02.2024 | 57,46 | 57,46 | 56,88 | 56,88 | -0,70% | 220,00 |
| 20.02.2024 | 57,80 | 58,34 | 57,18 | 57,28 | -1,04% | 894,00 |
| 19.02.2024 | 57,94 | 57,94 | 57,42 | 57,88 | 0,42% | 177,00 |
| 15.02.2024 | 58,16 | 58,16 | 57,34 | 57,64 | -0,62% | 653,00 |
| 14.02.2024 | 56,26 | 58,08 | 56,26 | 58,00 | 3,76% | 260,00 |
| 13.02.2024 | 56,40 | 56,40 | 55,84 | 55,90 | -0,04% | 126,00 |
| 12.02.2024 | 55,20 | 56,02 | 54,66 | 55,92 | 2,23% | 1.035,00 |
| 09.02.2024 | 55,10 | 55,10 | 54,60 | 54,70 | -0,55% | 100,00 |
| 08.02.2024 | 54,12 | 55,00 | 54,12 | 55,00 | 1,93% | 322,00 |
| 07.02.2024 | 52,94 | 53,96 | 52,94 | 53,96 | -0,30% | 10,00 |
| 06.02.2024 | 53,38 | 54,12 | 53,36 | 54,12 | -0,55% | 338,00 |
| 05.02.2024 | 54,64 | 54,76 | 54,08 | 54,42 | -1,05% | 157,00 |
| 02.02.2024 | 54,42 | 55,00 | 54,42 | 55,00 | 1,74% | 1.150,00 |
| 01.02.2024 | 51,70 | 54,96 | 51,70 | 54,06 | 3,80% | 380,00 |
| 31.01.2024 | 52,04 | 52,08 | 52,04 | 52,08 | -0,27% | 151,00 |
| 30.01.2024 | 52,24 | 52,24 | 52,00 | 52,22 | -1,66% | 35,00 |
| 26.01.2024 | 52,14 | 53,10 | 52,14 | 53,10 | 3,79% | 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 |
| 23.11.2023 | 49,30 | 49,30 | 48,74 | 48,74 | -1,56% | 353,00 |
| 22.11.2023 | 49,61 | 49,84 | 49,44 | 49,51 | 1,39% | 377,00 |