212,000€
-0,24%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 214,20 | 224,65 | 213,65 | 224,65 | 5,05% | 15,00 |
| 27.02.2025 | 210,15 | 214,40 | 207,30 | 213,85 | 2,10% | - |
| 26.02.2025 | 210,25 | 210,65 | 205,65 | 209,45 | 0,05% | - |
| 25.02.2025 | 211,15 | 214,35 | 208,20 | 209,35 | -0,90% | - |
| 24.02.2025 | 201,73 | 211,70 | 199,98 | 211,25 | 9,85% | 100,00 |
| 21.02.2025 | 194,08 | 203,70 | 192,30 | 192,30 | -0,83% | - |
| 20.02.2025 | 193,58 | 199,48 | 191,25 | 193,90 | 0,01% | - |
| 19.02.2025 | 201,95 | 205,15 | 193,52 | 193,88 | -4,02% | - |
| 18.02.2025 | 205,85 | 207,45 | 197,90 | 202,00 | -1,56% | - |
| 17.02.2025 | 204,70 | 205,45 | 204,65 | 205,20 | 0,20% | - |
| 14.02.2025 | 191,30 | 212,70 | 190,58 | 204,80 | 7,86% | 95,00 |
| 13.02.2025 | 309,60 | 309,85 | 188,73 | 189,88 | -38,89% | 10,00 |
| 12.02.2025 | 311,10 | 314,85 | 304,30 | 310,70 | -0,14% | - |
| 11.02.2025 | 313,75 | 314,35 | 309,15 | 311,15 | -1,11% | - |
| 10.02.2025 | 312,25 | 315,05 | 307,95 | 314,65 | 1,04% | - |
| 07.02.2025 | 318,15 | 320,80 | 310,40 | 311,40 | -2,18% | - |
| 06.02.2025 | 323,10 | 324,45 | 315,70 | 318,35 | -1,33% | - |
| 05.02.2025 | 318,00 | 322,65 | 315,50 | 322,65 | 1,18% | - |
| 04.02.2025 | 326,95 | 327,35 | 315,60 | 318,90 | -2,77% | - |
| 03.02.2025 | 329,40 | 337,40 | 327,65 | 328,00 | -0,49% | - |
| 31.01.2025 | 331,30 | 334,85 | 329,10 | 329,60 | -0,26% | - |
| 30.01.2025 | 326,65 | 333,85 | 324,10 | 330,45 | 2,31% | - |
| 29.01.2025 | 329,05 | 330,30 | 322,85 | 323,00 | -2,03% | - |
| 28.01.2025 | 329,65 | 334,10 | 329,30 | 329,70 | 0,14% | - |
| 27.01.2025 | 327,85 | 330,00 | 325,60 | 329,25 | 0,11% | - |
| 24.01.2025 | 328,75 | 331,55 | 326,20 | 328,90 | -0,39% | - |
| 23.01.2025 | 334,30 | 335,00 | 323,15 | 330,20 | -1,20% | - |
| 22.01.2025 | 331,15 | 334,20 | 323,50 | 334,20 | 0,89% | - |
| 21.01.2025 | 325,20 | 331,80 | 324,40 | 331,25 | -0,32% | - |
| 20.01.2025 | 326,45 | 334,35 | 325,85 | 332,30 | 1,43% | - |
| 17.01.2025 | 328,25 | 331,65 | 326,45 | 327,60 | -0,12% | - |
| 16.01.2025 | 320,15 | 328,40 | 316,40 | 328,00 | 2,58% | - |
| 15.01.2025 | 319,55 | 323,25 | 313,25 | 319,75 | 0,06% | - |
| 14.01.2025 | 331,65 | 332,80 | 316,25 | 319,55 | -3,88% | - |
| 13.01.2025 | 324,45 | 334,00 | 323,65 | 332,45 | 2,54% | - |
| 10.01.2025 | 329,95 | 330,15 | 323,40 | 324,20 | -0,73% | - |
| 09.01.2025 | 326,70 | 327,05 | 326,00 | 326,60 | -0,12% | - |
| 08.01.2025 | 321,90 | 327,15 | 318,80 | 327,00 | 1,63% | - |
| 07.01.2025 | 319,55 | 326,35 | 318,85 | 321,75 | 0,33% | - |
| 06.01.2025 | 325,70 | 327,80 | 317,95 | 320,70 | -1,52% | - |
| 03.01.2025 | 320,15 | 329,60 | 317,80 | 325,65 | 1,58% | - |
| 02.01.2025 | 317,40 | 323,05 | 316,85 | 320,60 | 1,25% | - |
| 30.12.2024 | 318,85 | 319,60 | 316,45 | 316,65 | -1,08% | - |
| 27.12.2024 | 319,45 | 320,85 | 317,55 | 320,10 | 0,96% | - |
| 23.12.2024 | 318,65 | 319,90 | 313,10 | 317,05 | -0,38% | - |
| 20.12.2024 | 315,20 | 321,70 | 312,65 | 318,25 | 0,79% | - |
| 19.12.2024 | 313,55 | 317,45 | 308,35 | 315,75 | 0,57% | - |
| 18.12.2024 | 318,60 | 321,90 | 313,95 | 313,95 | -1,47% | - |
| 17.12.2024 | 313,95 | 320,80 | 311,85 | 318,65 | 1,37% | - |
| 16.12.2024 | 314,05 | 322,30 | 313,70 | 314,35 | -0,05% | - |
| 13.12.2024 | 317,65 | 317,95 | 309,65 | 314,50 | -0,80% | - |
| 12.12.2024 | 302,10 | 317,75 | 301,70 | 317,05 | 4,60% | - |
| 11.12.2024 | 303,60 | 309,20 | 303,00 | 303,10 | -0,20% | - |
| 10.12.2024 | 304,70 | 307,55 | 302,60 | 303,70 | -0,54% | - |
| 09.12.2024 | 302,70 | 308,70 | 301,70 | 305,35 | -0,03% | 18,00 |
| 06.12.2024 | 300,90 | 307,95 | 299,80 | 305,45 | 1,50% | - |
| 05.12.2024 | 304,90 | 305,10 | 297,40 | 300,95 | -1,55% | - |
| 04.12.2024 | 306,40 | 308,30 | 300,75 | 305,70 | -0,26% | - |
| 03.12.2024 | 307,80 | 307,80 | 301,20 | 306,50 | -0,37% | - |
| 02.12.2024 | 308,40 | 310,85 | 306,40 | 307,65 | -1,43% | - |
| 29.11.2024 | 306,10 | 316,00 | 305,55 | 312,10 | 1,73% | - |
| 28.11.2024 | 306,80 | 307,35 | 306,45 | 306,80 | 0,25% | - |
| 27.11.2024 | 304,55 | 306,95 | 301,85 | 306,05 | 0,39% | - |
| 26.11.2024 | 305,15 | 307,25 | 300,30 | 304,85 | -0,03% | - |
| 25.11.2024 | 303,10 | 308,15 | 302,00 | 304,95 | 0,26% | - |
| 22.11.2024 | 306,55 | 311,70 | 303,80 | 304,15 | -0,73% | - |
| 21.11.2024 | 295,15 | 306,50 | 293,65 | 306,40 | 3,32% | - |
| 20.11.2024 | 287,70 | 296,80 | 284,90 | 296,55 | 3,38% | - |
| 19.11.2024 | 290,25 | 294,75 | 284,40 | 286,85 | -1,21% | - |
| 18.11.2024 | 298,70 | 299,20 | 288,10 | 290,35 | -2,78% | - |
| 15.11.2024 | 319,05 | 320,55 | 297,75 | 298,65 | -7,14% | 70,00 |
| 14.11.2024 | 325,95 | 328,95 | 319,65 | 321,60 | -1,41% | 70,00 |
| 13.11.2024 | 307,95 | 328,20 | 307,60 | 326,20 | 5,74% | - |
| 12.11.2024 | 307,70 | 310,70 | 306,70 | 308,50 | 0,24% | - |
| 11.11.2024 | 302,75 | 315,10 | 302,60 | 307,75 | 1,65% | - |
| 08.11.2024 | 300,15 | 305,35 | 299,10 | 302,75 | 1,19% | - |
| 07.11.2024 | 306,90 | 310,10 | 298,95 | 299,20 | -2,62% | - |
| 06.11.2024 | 306,45 | 314,20 | 299,75 | 307,25 | 3,73% | - |
| 05.11.2024 | 289,55 | 303,65 | 288,45 | 296,20 | 2,23% | - |
| 04.11.2024 | 291,50 | 294,35 | 288,30 | 289,75 | -0,77% | - |
| 01.11.2024 | 283,65 | 293,60 | 282,60 | 292,00 | -3,20% | - |
| 31.10.2024 | 286,85 | 301,65 | 281,85 | 301,65 | -7,41% | - |
| 30.10.2024 | 294,80 | 325,80 | 283,55 | 325,80 | 7,40% | - |
| 29.10.2024 | 287,55 | 325,55 | 286,30 | 303,35 | 2,64% | - |
| 28.10.2024 | 286,45 | 295,60 | 282,15 | 295,55 | 3,54% | - |
| 25.10.2024 | 305,35 | 306,25 | 283,30 | 285,45 | 8,33% | - |
| 24.10.2024 | 266,05 | 325,65 | 263,50 | 263,50 | -0,92% | - |
| 23.10.2024 | 264,90 | 267,95 | 263,80 | 265,95 | 0,13% | - |
| 22.10.2024 | 264,95 | 266,45 | 262,20 | 265,60 | -0,08% | - |
| 21.10.2024 | 269,95 | 270,35 | 265,80 | 265,80 | -1,59% | - |
| 18.10.2024 | 266,30 | 270,90 | 265,55 | 270,10 | 1,24% | - |
| 17.10.2024 | 266,05 | 270,00 | 264,55 | 266,80 | 0,28% | - |
| 16.10.2024 | 267,90 | 269,50 | 263,05 | 266,05 | -0,60% | - |
| 15.10.2024 | 271,15 | 273,25 | 266,70 | 267,65 | -1,27% | - |
| 14.10.2024 | 270,10 | 274,95 | 269,45 | 271,10 | 0,44% | - |
| 11.10.2024 | 265,30 | 271,30 | 261,60 | 269,90 | 1,79% | - |
| 10.10.2024 | 261,60 | 266,55 | 259,95 | 265,15 | 1,16% | - |
| 09.10.2024 | 260,75 | 262,95 | 256,90 | 262,10 | 0,33% | - |
| 08.10.2024 | 264,10 | 265,40 | 261,25 | 261,25 | -1,53% | - |
| 07.10.2024 | 270,45 | 271,10 | 264,45 | 265,30 | -1,78% | 21,00 |