60,730€
0,46%
Echtzeit-Aktienkurs Ball Corp.
Bid:
Ask:
Aktienkurse zur Ball Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 60,47 | 61,00 | 59,89 | 60,75 | 0,50% | - |
| 18.04.2024 | 59,92 | 60,78 | 59,88 | 60,45 | 0,82% | - |
| 17.04.2024 | 60,05 | 60,57 | 59,71 | 59,96 | -0,03% | - |
| 16.04.2024 | 60,67 | 61,14 | 59,80 | 59,98 | -1,40% | - |
| 15.04.2024 | 60,95 | 62,40 | 60,55 | 60,83 | -0,96% | - |
| 12.04.2024 | 61,86 | 62,30 | 61,27 | 61,42 | -0,90% | - |
| 11.04.2024 | 62,17 | 62,30 | 61,74 | 61,98 | -0,27% | - |
| 10.04.2024 | 62,05 | 62,25 | 61,08 | 62,15 | 0,19% | - |
| 09.04.2024 | 61,34 | 62,33 | 61,18 | 62,03 | 1,26% | - |
| 08.04.2024 | 61,36 | 61,88 | 61,18 | 61,26 | -0,10% | - |
| 05.04.2024 | 60,91 | 61,59 | 60,75 | 61,32 | 0,91% | - |
| 04.04.2024 | 61,60 | 61,68 | 60,66 | 60,77 | -1,35% | - |
| 03.04.2024 | 62,62 | 62,62 | 61,48 | 61,60 | -1,60% | - |
| 02.04.2024 | 62,45 | 63,37 | 61,65 | 62,60 | 0,11% | - |
| 28.03.2024 | 62,25 | 62,86 | 61,88 | 62,53 | 0,89% | 55,00 |
| 27.03.2024 | 61,24 | 62,30 | 61,24 | 61,98 | 1,08% | - |
| 26.03.2024 | 60,91 | 61,57 | 60,85 | 61,32 | 0,03% | - |
| 25.03.2024 | 61,18 | 61,58 | 60,91 | 61,30 | 0,54% | - |
| 22.03.2024 | 60,35 | 61,34 | 60,35 | 60,97 | 0,96% | - |
| 21.03.2024 | 59,76 | 60,85 | 59,66 | 60,39 | 1,12% | - |
| 20.03.2024 | 59,48 | 60,27 | 59,32 | 59,72 | 0,27% | - |
| 19.03.2024 | 59,18 | 60,10 | 59,18 | 59,56 | -0,17% | - |
| 18.03.2024 | 59,10 | 60,16 | 58,77 | 59,66 | 2,04% | - |
| 15.03.2024 | 59,42 | 59,48 | 58,47 | 58,47 | -1,57% | - |
| 14.03.2024 | 59,66 | 59,94 | 58,93 | 59,40 | -0,44% | - |
| 13.03.2024 | 60,27 | 60,27 | 59,24 | 59,66 | -0,58% | - |
| 12.03.2024 | 60,81 | 60,81 | 59,41 | 60,01 | -0,53% | 50,00 |
| 11.03.2024 | 59,66 | 60,77 | 59,38 | 60,33 | 1,09% | - |
| 08.03.2024 | 59,54 | 60,11 | 59,39 | 59,68 | 0,30% | 20,00 |
| 07.03.2024 | 59,14 | 59,63 | 58,57 | 59,50 | 1,14% | - |
| 06.03.2024 | 58,81 | 59,19 | 58,41 | 58,83 | 0,00% | - |
| 05.03.2024 | 59,44 | 59,76 | 58,66 | 58,83 | -0,93% | - |
| 04.03.2024 | 59,48 | 60,47 | 59,12 | 59,38 | 0,07% | - |
| 01.03.2024 | 59,22 | 59,75 | 58,43 | 59,34 | 0,13% | - |
| 29.02.2024 | 57,98 | 59,46 | 57,49 | 59,26 | 2,24% | - |
| 28.02.2024 | 57,74 | 58,45 | 57,26 | 57,96 | 0,45% | - |
| 27.02.2024 | 57,50 | 58,53 | 57,31 | 57,70 | 0,10% | 20,00 |
| 26.02.2024 | 57,64 | 58,49 | 57,49 | 57,64 | -0,88% | 50,00 |
| 23.02.2024 | 56,95 | 58,15 | 56,68 | 58,15 | 2,07% | - |
| 22.02.2024 | 57,01 | 57,37 | 56,64 | 56,97 | -0,04% | - |
| 21.02.2024 | 57,26 | 57,26 | 56,38 | 56,99 | -0,23% | - |
| 20.02.2024 | 57,56 | 58,60 | 57,05 | 57,12 | -0,76% | - |
| 19.02.2024 | 57,62 | 57,71 | 57,52 | 57,56 | -0,14% | 130,00 |
| 16.02.2024 | 58,11 | 58,13 | 57,26 | 57,64 | -0,31% | - |
| 15.02.2024 | 57,80 | 58,01 | 57,16 | 57,82 | -0,07% | - |
| 14.02.2024 | 55,86 | 58,27 | 55,79 | 57,86 | 3,65% | - |
| 13.02.2024 | 56,19 | 56,21 | 54,90 | 55,82 | -0,59% | 54,00 |
| 12.02.2024 | 55,01 | 56,28 | 54,73 | 56,15 | 2,33% | - |
| 09.02.2024 | 54,73 | 55,20 | 53,99 | 54,87 | -0,15% | 45,00 |
| 08.02.2024 | 54,29 | 55,28 | 54,15 | 54,95 | 1,18% | - |
| 07.02.2024 | 53,24 | 54,51 | 53,04 | 54,31 | 1,97% | - |
| 06.02.2024 | 54,01 | 54,63 | 52,63 | 53,26 | -2,11% | - |
| 05.02.2024 | 55,14 | 55,42 | 53,09 | 54,41 | -1,25% | - |
| 02.02.2024 | 54,65 | 55,46 | 52,87 | 55,10 | 0,93% | - |
| 01.02.2024 | 51,26 | 55,14 | 50,70 | 54,59 | 6,25% | - |
| 31.01.2024 | 52,67 | 52,67 | 51,25 | 51,38 | -1,55% | - |
| 30.01.2024 | 52,63 | 52,68 | 51,78 | 52,19 | -0,72% | - |
| 29.01.2024 | 53,20 | 53,20 | 52,08 | 52,57 | -0,30% | - |
| 26.01.2024 | 52,61 | 53,19 | 52,18 | 52,73 | 3,07% | - |
| 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 |
| 21.11.2023 | 48,54 | 48,83 | 48,54 | 48,83 | 1,52% | 95,00 |