312,000€
0,61%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 269,65 | 274,30 | 269,45 | 270,10 | 0,09% | - |
| 03.10.2024 | 271,50 | 274,65 | 269,85 | 269,85 | -0,68% | - |
| 02.10.2024 | 270,45 | 274,55 | 269,10 | 271,70 | 0,31% | - |
| 01.10.2024 | 269,30 | 272,80 | 267,00 | 270,85 | 0,35% | - |
| 30.09.2024 | 278,45 | 280,00 | 268,55 | 269,90 | -3,24% | - |
| 27.09.2024 | 274,90 | 281,70 | 274,55 | 278,95 | 1,34% | - |
| 26.09.2024 | 272,90 | 276,50 | 272,75 | 275,25 | 1,06% | 300,00 |
| 25.09.2024 | 275,95 | 277,65 | 272,05 | 272,35 | -1,80% | - |
| 24.09.2024 | 276,10 | 278,05 | 275,15 | 277,35 | 0,56% | - |
| 23.09.2024 | 276,85 | 278,50 | 274,55 | 275,80 | 0,04% | - |
| 20.09.2024 | 278,60 | 280,85 | 274,55 | 275,70 | -1,20% | - |
| 19.09.2024 | 279,40 | 287,10 | 278,75 | 279,05 | 0,14% | - |
| 18.09.2024 | 266,50 | 280,50 | 265,65 | 278,65 | 4,58% | - |
| 17.09.2024 | 266,55 | 269,65 | 263,95 | 266,45 | -0,11% | - |
| 16.09.2024 | 271,10 | 273,50 | 266,00 | 266,75 | -1,80% | - |
| 13.09.2024 | 268,40 | 272,25 | 268,10 | 271,65 | 1,19% | - |
| 12.09.2024 | 274,75 | 277,10 | 268,25 | 268,45 | -2,22% | - |
| 11.09.2024 | 275,70 | 277,55 | 268,80 | 274,55 | -1,13% | - |
| 10.09.2024 | 273,05 | 277,70 | 271,15 | 277,70 | 1,48% | - |
| 09.09.2024 | 269,25 | 276,75 | 266,60 | 273,65 | 1,94% | - |
| 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% | - |