236,000€
-4,57%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 238,30 | 239,35 | 223,10 | 224,55 | -5,61% | 199,00 |
| 24.07.2025 | 192,63 | 246,30 | 192,58 | 237,90 | 22,98% | 9,00 |
| 23.07.2025 | 187,02 | 195,77 | 185,98 | 193,45 | 3,88% | - |
| 22.07.2025 | 179,75 | 186,30 | 179,08 | 186,23 | 3,54% | - |
| 21.07.2025 | 181,43 | 182,90 | 177,43 | 179,85 | -0,99% | - |
| 18.07.2025 | 191,30 | 191,33 | 178,05 | 181,65 | -5,19% | - |
| 17.07.2025 | 193,08 | 194,58 | 191,08 | 191,60 | -0,76% | - |
| 16.07.2025 | 189,83 | 193,33 | 188,70 | 193,08 | 1,18% | - |
| 15.07.2025 | 192,38 | 194,88 | 190,23 | 190,83 | -0,91% | - |
| 14.07.2025 | 193,45 | 194,90 | 191,65 | 192,58 | -0,89% | - |
| 11.07.2025 | 195,70 | 196,35 | 192,93 | 194,30 | -1,13% | - |
| 10.07.2025 | 192,40 | 200,18 | 192,13 | 196,52 | 1,73% | - |
| 09.07.2025 | 187,75 | 193,25 | 186,25 | 193,18 | 2,63% | - |
| 08.07.2025 | 189,23 | 191,70 | 187,55 | 188,23 | -0,42% | - |
| 07.07.2025 | 187,95 | 192,63 | 187,80 | 189,02 | 0,95% | - |
| 04.07.2025 | 188,25 | 188,25 | 187,05 | 187,25 | -1,02% | 8,00 |
| 03.07.2025 | 188,05 | 191,20 | 187,77 | 189,18 | 0,75% | - |
| 02.07.2025 | 189,45 | 191,38 | 185,98 | 187,77 | -0,45% | - |
| 01.07.2025 | 185,40 | 192,88 | 183,88 | 188,63 | 1,41% | - |
| 30.06.2025 | 187,77 | 189,00 | 184,27 | 186,00 | -0,61% | - |
| 27.06.2025 | 187,58 | 188,05 | 184,00 | 187,15 | -0,07% | - |
| 26.06.2025 | 189,40 | 190,70 | 186,77 | 187,27 | -1,30% | - |
| 25.06.2025 | 191,80 | 192,30 | 189,60 | 189,75 | -1,13% | - |
| 24.06.2025 | 188,35 | 192,68 | 186,08 | 191,93 | 2,31% | - |
| 23.06.2025 | 187,10 | 189,38 | 185,40 | 187,60 | 0,07% | - |
| 20.06.2025 | 188,77 | 191,50 | 187,18 | 187,48 | 0,09% | - |
| 19.06.2025 | 189,83 | 189,88 | 187,25 | 187,30 | -1,51% | - |
| 18.06.2025 | 189,55 | 194,80 | 188,45 | 190,18 | 0,04% | - |
| 17.06.2025 | 193,08 | 193,75 | 189,80 | 190,10 | -2,17% | - |
| 16.06.2025 | 192,70 | 194,58 | 189,85 | 194,33 | 1,07% | - |
| 13.06.2025 | 191,58 | 196,38 | 191,30 | 192,27 | -1,16% | 75,00 |
| 12.06.2025 | 193,23 | 195,93 | 191,25 | 194,52 | -0,42% | 28,00 |
| 11.06.2025 | 199,25 | 201,02 | 192,55 | 195,35 | -2,02% | - |
| 10.06.2025 | 196,60 | 201,55 | 196,15 | 199,38 | 1,64% | - |
| 09.06.2025 | 197,00 | 198,77 | 195,10 | 196,15 | -0,57% | - |
| 06.06.2025 | 191,98 | 197,80 | 191,85 | 197,27 | 3,15% | - |
| 05.06.2025 | 185,40 | 193,27 | 182,75 | 191,25 | 3,13% | - |
| 04.06.2025 | 185,58 | 187,65 | 184,48 | 185,45 | 0,03% | 100,00 |
| 03.06.2025 | 182,73 | 186,85 | 182,02 | 185,40 | 1,20% | - |
| 02.06.2025 | 184,40 | 184,40 | 180,80 | 183,20 | -1,35% | - |
| 30.05.2025 | 185,23 | 186,18 | 183,02 | 185,70 | 0,38% | - |
| 29.05.2025 | 190,58 | 192,77 | 184,73 | 185,00 | -1,23% | - |
| 28.05.2025 | 186,15 | 188,63 | 185,38 | 187,30 | 0,52% | - |
| 27.05.2025 | 182,35 | 186,52 | 182,15 | 186,33 | 1,17% | 110,00 |
| 26.05.2025 | 181,77 | 184,30 | 181,65 | 184,18 | 1,77% | 200,00 |
| 23.05.2025 | 184,05 | 184,60 | 180,18 | 180,98 | -2,19% | - |
| 22.05.2025 | 184,58 | 185,83 | 182,75 | 185,02 | 0,18% | - |
| 21.05.2025 | 189,48 | 189,95 | 184,52 | 184,70 | -3,39% | - |
| 20.05.2025 | 192,20 | 193,55 | 189,98 | 191,18 | -1,05% | - |
| 19.05.2025 | 192,15 | 193,50 | 189,55 | 193,20 | -0,51% | 584,00 |
| 16.05.2025 | 187,85 | 194,50 | 187,33 | 194,20 | 3,09% | - |
| 15.05.2025 | 184,43 | 189,88 | 181,73 | 188,38 | 1,69% | 30,00 |
| 14.05.2025 | 192,73 | 192,98 | 185,23 | 185,25 | -4,11% | - |
| 13.05.2025 | 196,75 | 198,43 | 192,95 | 193,20 | -2,37% | - |
| 12.05.2025 | 192,68 | 199,50 | 192,45 | 197,90 | 4,50% | - |
| 09.05.2025 | 190,93 | 192,63 | 189,10 | 189,38 | -0,89% | - |
| 08.05.2025 | 189,85 | 197,43 | 189,05 | 191,08 | 1,34% | - |
| 07.05.2025 | 181,50 | 189,55 | 181,27 | 188,55 | 4,36% | - |
| 06.05.2025 | 186,00 | 186,00 | 180,20 | 180,68 | -3,23% | - |
| 05.05.2025 | 185,50 | 188,45 | 184,77 | 186,70 | -0,15% | - |
| 02.05.2025 | 186,93 | 190,70 | 184,75 | 186,98 | 0,20% | - |
| 30.04.2025 | 187,63 | 188,15 | 183,15 | 186,60 | -0,19% | - |
| 29.04.2025 | 189,68 | 193,27 | 186,15 | 186,95 | -1,32% | - |
| 28.04.2025 | 187,33 | 192,33 | 186,40 | 189,45 | 0,37% | 25,00 |
| 25.04.2025 | 185,85 | 189,00 | 182,58 | 188,75 | 2,01% | 340,00 |
| 24.04.2025 | 191,30 | 198,08 | 175,55 | 185,02 | -3,90% | 50,00 |
| 23.04.2025 | 191,43 | 196,58 | 186,63 | 192,52 | 2,18% | - |
| 22.04.2025 | 179,00 | 190,02 | 178,45 | 188,43 | 6,08% | - |
| 17.04.2025 | 185,43 | 186,05 | 171,08 | 177,63 | -3,24% | - |
| 16.04.2025 | 185,20 | 189,27 | 182,25 | 183,58 | -2,56% | - |
| 15.04.2025 | 187,08 | 189,10 | 186,38 | 188,40 | 0,52% | - |
| 14.04.2025 | 185,85 | 190,25 | 184,00 | 187,43 | 0,81% | - |
| 11.04.2025 | 182,40 | 186,98 | 176,60 | 185,93 | 2,17% | - |
| 10.04.2025 | 185,35 | 185,73 | 174,80 | 181,98 | -2,19% | - |
| 09.04.2025 | 168,73 | 188,98 | 168,10 | 186,05 | 6,96% | - |
| 08.04.2025 | 185,70 | 189,33 | 172,18 | 173,95 | -5,83% | - |
| 07.04.2025 | 179,38 | 192,25 | 176,13 | 184,73 | -0,59% | - |
| 04.04.2025 | 198,02 | 198,80 | 185,52 | 185,83 | -6,91% | - |
| 03.04.2025 | 197,73 | 200,35 | 192,85 | 199,63 | -2,29% | - |
| 02.04.2025 | 203,70 | 206,30 | 201,20 | 204,30 | 0,12% | - |
| 01.04.2025 | 206,55 | 208,45 | 202,85 | 204,05 | -1,47% | - |
| 31.03.2025 | 204,00 | 208,70 | 201,88 | 207,10 | 3,11% | - |
| 28.03.2025 | 209,20 | 209,70 | 200,68 | 200,85 | -3,25% | - |
| 27.03.2025 | 209,10 | 215,45 | 204,95 | 207,60 | 0,46% | - |
| 26.03.2025 | 209,40 | 212,30 | 204,55 | 206,65 | -1,45% | - |
| 25.03.2025 | 214,55 | 215,15 | 205,13 | 209,70 | -2,69% | - |
| 24.03.2025 | 211,10 | 218,15 | 208,08 | 215,50 | 2,99% | - |
| 21.03.2025 | 210,05 | 213,35 | 204,85 | 209,25 | -0,74% | - |
| 20.03.2025 | 211,55 | 213,90 | 210,75 | 210,80 | 2,01% | - |
| 19.03.2025 | 214,65 | 217,50 | 206,58 | 206,65 | 0,39% | - |
| 18.03.2025 | 212,05 | 214,25 | 205,83 | 205,85 | -2,42% | - |
| 17.03.2025 | 211,40 | 216,30 | 210,30 | 210,95 | -1,68% | - |
| 14.03.2025 | 206,55 | 214,65 | 205,10 | 214,55 | 6,61% | - |
| 13.03.2025 | 206,05 | 209,25 | 201,15 | 201,25 | 0,97% | - |
| 12.03.2025 | 211,95 | 215,55 | 199,25 | 199,33 | -3,74% | - |
| 11.03.2025 | 208,25 | 214,85 | 207,00 | 207,08 | 2,83% | - |
| 10.03.2025 | 213,50 | 214,15 | 201,38 | 201,38 | -5,68% | - |
| 07.03.2025 | 214,95 | 218,35 | 211,35 | 213,50 | -1,00% | - |
| 06.03.2025 | 213,45 | 218,05 | 211,30 | 215,65 | 0,87% | - |
| 05.03.2025 | 212,05 | 215,90 | 210,00 | 213,80 | 0,33% | - |