|
Beurs gesloten -
NYSE
22:00:02 02-10-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 56,37 USD | -0,23% |
|
-0,81% | +6,42% |
| 18/09 | Ball Corporation : JPMorgan Chase verhoogt advies | ZM |
| 11/09 | Ball Corporation kondigt investering aan in nieuwe fabriek in Uttar Pradesh | CI |
Beursnotering
NYSE
BALL 56,37 $
-0,23%
105 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| BALL | 56,37USD | -0,23% | 105 mln. $ | ||
CBOE
| BALL | 56,36USD | -0,26% | 3,98 mln. $ | |
|
Deutsche Boerse AG
| BL8 | 50,08EUR | -0,04% | 5,01K € | |
|
Mexican S.E.
| BALL * | 1.058,60MXN | -5,99% | 81,51K $ | |
|
London S.E.
| 0HL5 | 56,87USD | -8,10% | 454,96 $ | |
|
Tradegate
| BL8 | 50,08EUR | -0,36% | 0 € | |
|
Börse Stuttgart
| BL8 | 50,06EUR | -0,16% | 0 € | |
|
Boerse Muenchen
| BL8 | 50,26EUR | +0,10% | 0 € | |
|
Wiener Boerse
| BLL | 50,44EUR | +1,22% | 0 € | |
|
Berne S.E.
| BL8 | 47,04CHF | +1,34% | 0 CHF | |
|
Borsa Italiana
| 1BALL | 49,90EUR | +0,54% | 0 € | |
| B1LL34 | 162,17BRL | -0,21% | 324,34 R$ |
Vijfdaags koersverloop: Ball Corporation
uitgestelde koers NYSE
| 28-09-2026 | 29-09-2026 | 30-09-2026 | 01-10-2026 | 02-10-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 57,13 | US$ 56,65 | US$ 56,03 | US$ 56,50 | US$ 56,37 |
| Volume | 2.014.293 | 1.566.228 | 1.951.377 | 3.375.190 | 1.863.976 |
| Variatie | +0,53% | -0,84% | -1,09% | +0,84% | -0,23% |
| Opening | US$ 56,45 | US$ 56,81 | US$ 56,70 | US$ 55,73 | US$ 56,87 |
| Hoger | US$ 57,55 | US$ 57,05 | US$ 56,89 | US$ 56,74 | US$ 57,22 |
| Lager | US$ 56,00 | US$ 56,10 | US$ 56,02 | US$ 55,11 | US$ 56,34 |
Prestaties
| 1 dag | -0,23% | ||
| 1 week | -0,81% | ||
| Lopende maand | +0,61% | ||
| 1 maand | -10,42% | ||
| 3 maanden | -11,07% | ||
| 6 maanden | -6,00% | ||
| Lopend jaar | +6,42% | ||
| 1 jaar | +12,18% | ||
| 3 jaar | +15,68% | ||
| 5 jaar | -37,26% | ||
| 10 jaar | +39,44% |
Volumes
marktenDagvolume
1.863.976
Geschat dagvolume
1.863.976
Gem. dagvolume (20 daags)
2.189.679
Dagvolumeratio
0,85
Gem. dagvolume (20 daags) USD
123.432.205,23
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)
14.921.328.234
Omzet (USD)
13.161.000.000
Aantal werknemers
16.000
Omzet / Werknemer (USD)
822.563
Vrij verhandelbaar
38,48%
Marktkap. free float (USD)
14.883.140.039
Dagvolume/totaal vrij verhandelbaar (%)
0,83%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
56,54
Voortschrijdend gemiddelde 20 dagen
59,44
Voortschrijdend gemiddelde 50 dagen
61,86
Voortschrijdend gemiddelde 100 dagen
60,08
Koersspreiding / (MMA5)
+0,29%
Koersspreiding / (MMA20)
+5,44%
Koersspreiding / (MMA50)
+9,74%
Koersspreiding / (MMA100)
+6,58%
RSI 9 dagen
27,21
RSI 14 dagen
29,89
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,23% | -0,81% | +12,18% | +15,68% | 14,92 mld. | |
| +0,12% | -1,53% | +2,35% | -6,25% | 19,34 mld. | |
| +0,48% | +2,48% | -23,35% | +32,66% | 17,65 mld. | |
| -1,02% | -0,28% | +3,93% | -5,36% | 12,87 mld. | |
| -0,13% | -1,86% | +9,98% | +22,16% | 11,4 mld. | |
| -0,57% | -0,02% | +20,72% | +66,80% | 11,28 mld. | |
| +0,53% | -3,93% | +4,95% | -9,77% | 8,89 mld. | |
| -0,79% | -3,20% | -9,99% | -2,41% | 7,62 mld. | |
| +0,16% | +14,56% | +95,04% | +1.072,13% | 6,91 mld. | |
| +0,76% | -0,58% | +35,63% | +23,67% | 4,34 mld. | |
| Gemiddelde | -0,07% | -0,73% | +15,14% | +120,93% | 11,52 mld. | |
| Gewogen gemiddelde per kap. | -0,09% | -0,50% | +8,61% | +78,38% |
Koersgeschiedenis: Ball Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
3a642fd2304ead4c44f31ffd.d1TUSTHUU9XXQMbgNGKcOuf5xU-fcADUnFhjqVvHYS8.RhCBH0C3Mp6UAo2ydQz2eLKOtSX1A0Pk2h0gwSrqJRs4HeMgeIBh5bsstQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:02 | 56,37 | 491.854 | 1.301.379 |
| 21:59:59 | 56,37 | 1.200 | 809.525 |
| 21:59:59 | 56,37 | 200 | 808.325 |
| 21:59:59 | 56,37 | 1.000 | 808.125 |
| 21:59:59 | 56,37 | 230 | 807.125 |
| 21:59:59 | 56,37 | 100 | 806.895 |
| 21:59:59 | 56,37 | 100 | 806.795 |
| 21:59:59 | 56,37 | 1.270 | 806.695 |
| 21:59:59 | 56,37 | 1.098 | 805.425 |
| 21:59:59 | 56,37 | 296 | 804.327 |
Koerspieken en -dalen
| 1 week | 55,11 |  | 57,55 |
| 1 maand | 55,11 | | 62,18 |
| Lopend jaar | 51,96 | | 68,29 |
| 1 jaar | 44,83 | | 68,29 |
| 3 jaar | 42,81 | | 71,32 |
| 5 jaar | 42,81 | | 97,99 |
| 10 jaar | 34,71 | | 102,76 |
Maandschommelingen
Jaarschommelingen
| 2026 | +6,42% | ||
| 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
