186,050€
-0,51%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 217,45 | 217,60 | 211,00 | 213,10 | -2,20% | - |
| 03.03.2025 | 223,35 | 224,10 | 213,85 | 217,90 | -3,00% | - |
| 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% | - |