267,300€
-0,41%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 269,55 | 274,65 | 265,95 | 268,45 | -0,74% | - |
| 05.09.2024 | 274,60 | 275,30 | 268,25 | 270,45 | -1,71% | - |
| 04.09.2024 | 273,60 | 277,85 | 273,40 | 275,15 | -0,16% | - |
| 03.09.2024 | 283,30 | 287,15 | 274,20 | 275,60 | -2,82% | - |
| 02.09.2024 | 283,35 | 283,90 | 282,50 | 283,60 | -0,07% | - |
| 30.08.2024 | 284,90 | 288,65 | 282,50 | 283,80 | 7,54% | - |
| 29.08.2024 | 266,65 | 285,40 | 263,90 | 263,90 | -1,64% | - |
| 28.08.2024 | 271,65 | 272,50 | 266,10 | 268,30 | -0,94% | - |
| 27.08.2024 | 271,75 | 276,25 | 269,50 | 270,85 | -0,44% | - |
| 26.08.2024 | 270,85 | 278,20 | 270,60 | 272,05 | 0,46% | - |
| 23.08.2024 | 271,10 | 273,80 | 269,40 | 270,80 | -0,02% | - |
| 22.08.2024 | 272,90 | 275,70 | 267,95 | 270,85 | -0,88% | - |
| 21.08.2024 | 269,25 | 273,25 | 268,90 | 273,25 | 1,54% | - |
| 20.08.2024 | 272,55 | 273,05 | 268,95 | 269,10 | -1,12% | - |
| 19.08.2024 | 271,80 | 273,05 | 269,45 | 272,15 | -0,24% | 4,00 |
| 16.08.2024 | 266,95 | 272,80 | 264,55 | 272,80 | 2,27% | - |
| 15.08.2024 | 265,80 | 270,40 | 264,60 | 266,75 | 0,47% | - |
| 14.08.2024 | 268,80 | 268,90 | 263,60 | 265,50 | -1,21% | - |
| 13.08.2024 | 266,15 | 269,95 | 266,00 | 268,75 | 1,09% | - |
| 12.08.2024 | 264,10 | 265,85 | 261,25 | 265,85 | 0,62% | - |
| 09.08.2024 | 268,30 | 269,85 | 259,60 | 264,20 | -1,56% | - |
| 08.08.2024 | 267,95 | 273,85 | 267,15 | 268,40 | -0,39% | - |
| 07.08.2024 | 281,45 | 289,10 | 268,85 | 269,45 | -3,32% | - |
| 06.08.2024 | 279,80 | 284,55 | 276,50 | 278,70 | 1,16% | - |
| 05.08.2024 | 266,30 | 277,45 | 264,30 | 275,50 | 0,04% | - |
| 02.08.2024 | 277,15 | 278,35 | 268,60 | 275,40 | -1,82% | - |
| 01.08.2024 | 284,65 | 286,55 | 275,95 | 280,50 | -0,97% | - |
| 31.07.2024 | 278,75 | 283,85 | 275,30 | 283,25 | 2,22% | - |
| 30.07.2024 | 266,20 | 277,40 | 265,75 | 277,10 | 4,13% | - |
| 29.07.2024 | 263,85 | 271,00 | 262,80 | 266,10 | 1,29% | - |
| 26.07.2024 | 256,30 | 266,40 | 254,85 | 262,70 | 2,74% | 30,00 |
| 25.07.2024 | 298,90 | 299,85 | 246,15 | 255,70 | -14,74% | 65,00 |
| 24.07.2024 | 289,45 | 299,95 | 287,75 | 299,90 | 2,83% | - |
| 23.07.2024 | 291,45 | 298,85 | 288,95 | 291,65 | -0,22% | - |
| 22.07.2024 | 292,65 | 301,85 | 287,05 | 292,30 | 0,05% | - |
| 19.07.2024 | 291,25 | 293,55 | 288,70 | 292,15 | 0,40% | - |
| 18.07.2024 | 299,85 | 302,90 | 290,60 | 291,00 | -2,82% | - |
| 17.07.2024 | 300,90 | 304,30 | 296,00 | 299,45 | -0,91% | - |
| 16.07.2024 | 294,60 | 303,05 | 293,20 | 302,20 | 2,93% | - |
| 15.07.2024 | 297,10 | 304,20 | 293,40 | 293,60 | -0,89% | - |
| 12.07.2024 | 306,70 | 307,25 | 296,25 | 296,25 | -3,47% | - |
| 11.07.2024 | 296,45 | 307,85 | 294,85 | 306,90 | 3,33% | - |
| 10.07.2024 | 294,45 | 298,35 | 293,30 | 297,00 | 0,87% | - |
| 09.07.2024 | 296,10 | 296,70 | 290,95 | 294,45 | -0,37% | - |
| 08.07.2024 | 297,15 | 300,85 | 291,40 | 295,55 | -0,72% | - |
| 05.07.2024 | 297,05 | 299,15 | 295,35 | 297,70 | 0,30% | - |
| 04.07.2024 | 297,70 | 297,85 | 296,70 | 296,80 | 37,89% | - |
| 03.07.2024 | 300,20 | 308,50 | 215,18 | 215,25 | -28,39% | - |
| 02.07.2024 | 301,80 | 311,05 | 300,50 | 300,60 | -0,60% | - |
| 01.07.2024 | 307,10 | 311,40 | 300,75 | 302,40 | -1,67% | - |
| 28.06.2024 | 308,35 | 312,05 | 304,80 | 307,55 | 0,03% | - |
| 27.06.2024 | 302,25 | 310,60 | 301,85 | 307,45 | 1,33% | - |
| 26.06.2024 | 302,90 | 306,30 | 301,70 | 303,40 | 0,30% | - |
| 25.06.2024 | 308,70 | 311,40 | 299,05 | 302,50 | -1,96% | - |
| 24.06.2024 | 311,10 | 313,10 | 306,00 | 308,55 | -0,98% | - |
| 21.06.2024 | 307,00 | 311,95 | 303,25 | 311,60 | 1,30% | - |
| 20.06.2024 | 300,95 | 309,05 | 298,30 | 307,60 | 2,62% | - |
| 19.06.2024 | 300,10 | 300,35 | 299,55 | 299,75 | -0,15% | - |
| 18.06.2024 | 313,60 | 314,50 | 289,25 | 300,20 | -4,32% | - |
| 17.06.2024 | 311,40 | 316,45 | 308,80 | 313,75 | 0,74% | - |
| 14.06.2024 | 313,60 | 316,25 | 308,50 | 311,45 | -0,59% | - |
| 13.06.2024 | 313,95 | 315,50 | 310,45 | 313,30 | -0,05% | - |
| 12.06.2024 | 305,75 | 316,70 | 301,05 | 313,45 | 2,52% | - |
| 11.06.2024 | 297,00 | 305,75 | 296,65 | 305,75 | 2,81% | - |
| 10.06.2024 | 292,60 | 297,40 | 290,75 | 297,40 | 1,97% | - |
| 07.06.2024 | 289,85 | 294,05 | 288,65 | 291,65 | 0,73% | - |
| 06.06.2024 | 291,80 | 293,05 | 289,55 | 289,55 | -0,94% | - |
| 05.06.2024 | 293,20 | 297,30 | 292,30 | 292,30 | -0,15% | - |
| 04.06.2024 | 301,40 | 304,65 | 281,55 | 292,75 | -2,93% | - |
| 03.06.2024 | 306,45 | 308,35 | 299,25 | 301,60 | -1,42% | - |
| 31.05.2024 | 303,45 | 306,05 | 301,10 | 305,95 | 0,64% | - |
| 30.05.2024 | 297,00 | 304,05 | 296,10 | 304,00 | 1,67% | - |
| 29.05.2024 | 300,35 | 304,80 | 298,05 | 299,00 | -0,89% | - |
| 28.05.2024 | 305,30 | 307,25 | 300,55 | 301,70 | -1,44% | - |
| 27.05.2024 | 305,55 | 306,25 | 304,95 | 306,10 | 0,10% | - |
| 24.05.2024 | 304,50 | 306,25 | 302,15 | 305,80 | 0,66% | - |
| 23.05.2024 | 311,00 | 311,20 | 303,80 | 303,80 | -1,68% | - |
| 22.05.2024 | 310,75 | 313,80 | 304,95 | 309,00 | -0,56% | - |
| 21.05.2024 | 315,55 | 317,40 | 310,75 | 310,75 | -1,58% | - |
| 20.05.2024 | 327,30 | 328,20 | 315,00 | 315,75 | -3,50% | - |
| 17.05.2024 | 325,95 | 328,55 | 321,55 | 327,20 | 0,28% | - |
| 16.05.2024 | 323,25 | 329,50 | 321,90 | 326,30 | 1,04% | - |
| 15.05.2024 | 327,70 | 330,70 | 318,40 | 322,95 | -1,40% | - |
| 14.05.2024 | 332,05 | 335,50 | 321,00 | 327,55 | -1,41% | - |
| 13.05.2024 | 338,60 | 340,50 | 331,80 | 332,25 | -1,80% | - |
| 10.05.2024 | 339,80 | 345,30 | 337,25 | 338,35 | -0,37% | - |
| 09.05.2024 | 341,10 | 342,70 | 329,30 | 339,60 | -0,54% | - |
| 08.05.2024 | 342,95 | 343,95 | 338,50 | 341,45 | -0,39% | - |
| 07.05.2024 | 340,90 | 343,15 | 338,60 | 342,80 | 0,69% | - |
| 06.05.2024 | 339,35 | 341,85 | 338,10 | 340,45 | 0,29% | - |
| 03.05.2024 | 344,15 | 346,30 | 335,90 | 339,45 | -1,27% | - |
| 02.05.2024 | 341,00 | 343,80 | 337,30 | 343,80 | 2,61% | - |
| 30.04.2024 | 330,85 | 343,00 | 329,45 | 335,05 | 1,30% | - |
| 29.04.2024 | 336,90 | 339,20 | 330,15 | 330,75 | -1,77% | - |
| 26.04.2024 | 346,00 | 346,70 | 335,70 | 336,70 | -1,99% | - |
| 25.04.2024 | 357,75 | 363,55 | 341,10 | 343,55 | -4,74% | - |
| 24.04.2024 | 365,80 | 368,20 | 360,65 | 360,65 | -1,16% | - |
| 23.04.2024 | 352,40 | 366,55 | 351,40 | 364,90 | 3,42% | 120,00 |
| 22.04.2024 | 350,30 | 356,05 | 349,80 | 352,85 | 0,94% | - |
| 19.04.2024 | 352,35 | 356,15 | 349,55 | 349,55 | -1,38% | - |