|
Geschatte realtime
Cboe BZX
15:41:30 26-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 64,38 USD | -0,59% |
|
+1,19% | +21,96% |
| 19/10 | Ball Corporation kondigt wijzigingen in het management aan | CI |
| 19/10 | Ball Corporation : Wells Fargo Securities ontvangt een koopadvies | ZM |
Beursnotering
NYSE
BALL 64,45 $
-0,48%
21,01 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| BALL | 64,45USD | -0,48% | 21,01 mln. $ | ||
CBOE
| BALL | 64,51USD | -0,39% | 718K $ | |
|
London S.E.
| 0HL5 | 64,63USD | +1,83% | 111K $ | |
|
Tradegate
| BL8 | 57,56EUR | -0,52% | 62,28K € | |
|
Mexican S.E.
| BALL * | 1.058,60MXN | -5,99% | 81,51K $ | |
|
Deutsche Boerse AG
| BL8 | 57,52EUR | -0,35% | 0 € | |
|
Börse Stuttgart
| BL8 | 57,76EUR | +0,07% | 0 € | |
|
Boerse Muenchen
| BL8 | 57,80EUR | +0,38% | 0 € | |
|
Wiener Boerse
| BLL | 58,04EUR | -1,02% | 0 € | |
|
Berne S.E.
| BL8 | 53,60CHF | -1,00% | 0 CHF | |
|
Borsa Italiana
| 1BALL | 50,36EUR | +1,37% | 0 € | |
| B1LL34 | 162,18BRL | +2,19% | 1,14K R$ |
Vijfdaags koersverloop: Ball Corporation
uitgestelde koers NYSE
| 20-10-2026 | 21-10-2026 | 22-10-2026 | 23-10-2026 | 26-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 64,16 | US$ 64,15 | US$ 65,81 | US$ 64,76 | US$ 64,45 |
| Volume | 2.638.351 | 1.619.601 | 1.893.256 | 1.812.119 | 326.020 |
| Variatie | +0,50% | -0,02% | +2,59% | -1,60% | -0,59% |
| Opening | US$ 62,99 | US$ 64,26 | US$ 64,40 | US$ 65,50 | US$ 64,90 |
| Hoger | US$ 64,17 | US$ 64,39 | US$ 66,12 | US$ 65,99 | US$ 65,14 |
| Lager | US$ 61,89 | US$ 63,71 | US$ 64,13 | US$ 64,20 | US$ 64,42 |
Prestaties
| 1 dag | -0,54% | ||
| 1 week | +1,19% | ||
| Lopende maand | +15,30% | ||
| 1 maand | +13,08% | ||
| 3 maanden | -0,11% | ||
| 6 maanden | +5,78% | ||
| Lopend jaar | +21,96% | ||
| 1 jaar | +29,59% | ||
| 3 jaar | +37,45% | ||
| 5 jaar | -27,53% | ||
| 10 jaar | +62,45% |
Volumes
marktenDagvolume
326.020
Geschat dagvolume
2.233.929
Gem. dagvolume (20 daags)
2.390.011
Dagvolumeratio
0,93
Gem. dagvolume (20 daags) USD
153.856.958,13
Recordvolume 1
36.085.600
Recordvolume 2
28.991.600
Recordvolume 3
28.806.800
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
17.142.189.399
Omzet (USD)
13.161.000.000
Aantal werknemers
16.000
Omzet / Werknemer (USD)
822.563
Vrij verhandelbaar
38,48%
Marktkap. free float (USD)
17.098.022.431
Dagvolume/totaal vrij verhandelbaar (%)
0,9%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
64,54
Voortschrijdend gemiddelde 20 dagen
59,58
Voortschrijdend gemiddelde 50 dagen
60,82
Voortschrijdend gemiddelde 100 dagen
60,87
Koersspreiding / (MMA5)
+0,26%
Koersspreiding / (MMA20)
-7,46%
Koersspreiding / (MMA50)
-5,51%
Koersspreiding / (MMA100)
-5,44%
STIM
RSI 9 dagen
88,79
RSI 14 dagen
78,54
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,59% | +1,19% | +29,59% | +37,45% | 17,14 mld. | |
| -0,30% | +4,87% | +11,46% | +6,20% | 21,3 mld. | |
| -0,65% | +5,75% | -13,93% | +53,86% | 20,23 mld. | |
| +0,59% | +4,40% | +1,56% | +7,28% | 13,78 mld. | |
| +0,20% | +2,58% | +18,94% | +45,26% | 12,53 mld. | |
| -0,70% | +1,67% | +22,44% | +81,38% | 12,08 mld. | |
| +0,86% | -2,32% | +1,05% | -10,37% | 8,54 mld. | |
| +0,28% | +2,10% | -1,19% | +3,09% | 8,05 mld. | |
| 0,00% | +14,43% | +94,92% | +735,33% | 6,73 mld. | |
| +0,05% | +1,91% | +39,07% | +28,46% | 4,46 mld. | |
| Gemiddelde | +0,02% | +3,55% | +20,39% | +98,79% | 12,48 mld. | |
| Gewogen gemiddelde per kap. | -0,10% | +3,90% | +14,52% | +68,31% |
Koersgeschiedenis: Ball Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
5529.g-B82vSHYtr0_FqZKei49jTLqf1n9dQ3p3jEC4XpmCc.94Q_i7LWJuirshbQYb_6pVel_osOzIRW4xSiT-ad83ix1FGzlvNboqyyOQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 15:26:40 | 64,45 | 100 | 266.216 |
| 15:26:40 | 64,45 | 100 | 266.116 |
| 15:26:39 | 64,45 | 100 | 266.016 |
| 15:26:39 | 64,45 | 100 | 265.916 |
| 15:26:39 | 64,45 | 100 | 265.816 |
| 15:26:39 | 64,47 | 300 | 265.716 |
| 15:26:12 | 64,52 | 100 | 265.416 |
| 15:26:08 | 64,57 | 200 | 265.316 |
| 15:26:08 | 64,57 | 300 | 265.116 |
| 15:26:08 | 64,57 | 100 | 264.816 |
Koerspieken en -dalen
| 1 week | 61,89 |  | 66,12 |
| 1 maand | 55,11 | | 66,12 |
| Lopend jaar | 51,96 | | 68,29 |
| 1 jaar | 44,83 | | 68,29 |
| 3 jaar | 43,51 | | 71,32 |
| 5 jaar | 42,81 | | 97,99 |
| 10 jaar | 34,71 | | 102,76 |
Maandschommelingen
Jaarschommelingen
| 2026 | +22,26% | ||
| 2025 | -3,92% | ||
| 2024 | -4,16% | ||
| 2023 | +12,48% | ||
| 2022 | -46,88% | ||
| 2021 | +3,32% | ||
| 2020 | +44,09% | ||
| 2019 | +40,65% | ||
| 2018 | +21,48% | ||
| 2017 | +0,84% | ||
| 2016 | +3,22% | ||
| 2015 | +6,69% | ||
| 2014 | +31,96% | ||
| 2013 | +15,44% | ||
| 2012 | +25,32% | ||
| 2011 | +4,95% | ||
| 2010 | +31,62% | ||
| 2009 | +24,31% | ||
| 2008 | -7,58% | ||
| 2007 | +3,21% | ||
| 2006 | +9,77% | ||
| 2005 | -9,69% | ||
| 2004 | +47,66% | ||
| 2003 | +16,37% | ||
| 2002 | +44,81% | ||
| 2001 | +53,49% | ||
| 2000 | +16,98% | ||
| 1999 | -13,93% | ||
| 1998 | +29,33% | ||
| 1997 | +34,76% | ||
| 1996 | -5,41% | ||
| 1995 | -11,90% | ||
| 1994 | +4,13% | ||
| 1993 | -14,49% | ||
| 1992 | -6,91% | ||
| 1991 | +41,40% | ||
| 1990 | -20,07% | ||
| 1989 | +20,63% | ||
| 1988 | -21,20% | ||
| 1987 | +0,35% | ||
| 1986 | +14,17% | ||
| 1985 | +37,22% | ||
| 1984 | +44,00% | ||
| 1983 | +9,17% | ||
| 1982 | +70,26% | ||
| 1981 | +25,12% | ||
| 1980 | +15,59% | ||
| 1979 | +3,33% | ||
| 1978 | +19,21% | ||
| 1977 | 0,00% | ||
| 1976 | +1,34% | ||
| 1975 | +65,56% | ||
| 1974 | +32,35% | ||
| 1973 | -1,45% |
- Beurs
- Aandelen
- Koers BALL
- Koersen Ball Corporation
Kies jouw editie
Alle financiële informatie op nationaal niveau
