277,410$
0,70%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 277,17 | 280,11 | 276,40 | 277,41 | 0,70% | 640.190,00 |
| 10.11.2025 | 270,78 | 276,64 | 270,25 | 275,47 | 1,63% | 565.864,00 |
| 07.11.2025 | 276,81 | 280,80 | 268,15 | 271,04 | -1,56% | 855.827,00 |
| 06.11.2025 | 282,98 | 285,55 | 262,48 | 275,34 | -2,89% | 1.026.286,00 |
| 05.11.2025 | 286,44 | 287,86 | 280,33 | 283,54 | -1,18% | 528.709,00 |
| 04.11.2025 | 278,84 | 287,98 | 276,59 | 286,94 | 2,56% | 865.024,00 |
| 03.11.2025 | 279,42 | 280,58 | 273,99 | 279,78 | -0,81% | 570.055,00 |
| 31.10.2025 | 275,30 | 284,31 | 272,99 | 282,07 | 1,27% | 578.784,00 |
| 30.10.2025 | 284,49 | 287,27 | 277,92 | 278,54 | -2,22% | 692.793,00 |
| 29.10.2025 | 284,11 | 288,36 | 282,36 | 284,86 | 0,48% | 471.483,00 |
| 28.10.2025 | 285,31 | 287,29 | 281,00 | 283,49 | -1,30% | 747.842,00 |
| 27.10.2025 | 300,92 | 301,00 | 282,29 | 287,22 | -3,45% | 1.036.642,00 |
| 24.10.2025 | 305,94 | 310,69 | 297,20 | 297,47 | -3,18% | 803.570,00 |
| 23.10.2025 | 301,06 | 322,34 | 300,00 | 307,25 | 10,92% | 1.877.058,00 |
| 22.10.2025 | 279,14 | 283,54 | 276,02 | 277,00 | -0,86% | 1.207.747,00 |
| 21.10.2025 | 276,45 | 282,02 | 274,43 | 279,39 | 1,63% | 788.946,00 |
| 20.10.2025 | 272,00 | 275,11 | 270,91 | 274,90 | 1,59% | 480.122,00 |
| 17.10.2025 | 268,05 | 270,61 | 264,68 | 270,60 | 1,28% | 681.198,00 |
| 16.10.2025 | 263,24 | 269,42 | 260,12 | 267,19 | 1,61% | 759.255,00 |
| 15.10.2025 | 260,73 | 266,35 | 260,54 | 262,95 | 0,68% | 566.788,00 |
| 14.10.2025 | 262,23 | 263,22 | 260,58 | 261,17 | -0,50% | 520.585,00 |
| 13.10.2025 | 264,42 | 265,66 | 262,14 | 262,47 | 0,27% | 453.792,00 |
| 10.10.2025 | 264,16 | 264,92 | 257,50 | 261,77 | -0,69% | 595.201,00 |
| 09.10.2025 | 267,64 | 269,50 | 263,42 | 263,58 | -1,62% | 463.050,00 |
| 08.10.2025 | 266,82 | 268,14 | 263,93 | 267,93 | 0,74% | 583.053,00 |
| 07.10.2025 | 268,54 | 269,83 | 264,45 | 265,97 | -0,78% | 481.881,00 |
| 06.10.2025 | 269,03 | 271,49 | 266,33 | 268,07 | -1,86% | 573.693,00 |
| 02.10.2025 | 271,63 | 274,48 | 268,14 | 273,16 | 0,64% | 562.423,00 |
| 01.10.2025 | 261,32 | 273,11 | 261,32 | 271,42 | 3,47% | 888.363,00 |
| 30.09.2025 | 260,47 | 264,29 | 259,70 | 262,33 | 0,77% | 574.389,00 |
| 29.09.2025 | 262,08 | 262,08 | 258,17 | 260,32 | -0,46% | 586.544,00 |
| 26.09.2025 | 255,23 | 262,89 | 254,76 | 261,52 | 2,77% | 588.593,00 |
| 25.09.2025 | 258,64 | 258,64 | 252,69 | 254,48 | -2,10% | 744.330,00 |
| 24.09.2025 | 250,17 | 261,39 | 249,76 | 259,94 | 3,64% | 1.164.287,00 |
| 23.09.2025 | 251,35 | 254,02 | 250,00 | 250,80 | -0,56% | 447.103,00 |
| 22.09.2025 | 254,75 | 254,75 | 250,62 | 252,22 | -1,03% | 473.157,00 |
| 19.09.2025 | 255,44 | 256,22 | 251,67 | 254,85 | -0,05% | 1.223.473,00 |
| 18.09.2025 | 257,37 | 258,22 | 250,44 | 254,98 | -0,65% | 628.096,00 |
| 17.09.2025 | 258,65 | 262,23 | 256,35 | 256,64 | -0,66% | 513.538,00 |
| 16.09.2025 | 255,73 | 258,81 | 254,35 | 258,35 | 0,32% | 433.756,00 |
| 15.09.2025 | 255,58 | 258,62 | 255,17 | 257,53 | 1,59% | 531.534,00 |
| 12.09.2025 | 262,48 | 263,15 | 253,38 | 253,50 | -3,88% | 723.358,00 |
| 11.09.2025 | 256,60 | 264,06 | 253,82 | 263,74 | 3,34% | 1.032.036,00 |
| 10.09.2025 | 250,67 | 255,95 | 249,94 | 255,22 | 1,26% | 820.759,00 |
| 09.09.2025 | 253,78 | 253,78 | 250,29 | 252,04 | -0,44% | 429.673,00 |
| 08.09.2025 | 249,25 | 254,27 | 248,88 | 253,15 | 0,97% | 442.446,00 |
| 05.09.2025 | 248,03 | 251,65 | 247,11 | 250,73 | 1,29% | 408.320,00 |
| 04.09.2025 | 247,88 | 249,78 | 243,62 | 247,54 | -0,57% | 600.378,00 |
| 03.09.2025 | 243,74 | 248,97 | 242,73 | 248,95 | 2,14% | 660.821,00 |
| 02.09.2025 | 245,95 | 248,19 | 241,63 | 243,74 | -1,30% | 403.537,00 |
| 29.08.2025 | 246,03 | 248,21 | 244,07 | 246,95 | 0,61% | 462.981,00 |
| 28.08.2025 | 245,80 | 248,66 | 242,60 | 245,45 | -0,21% | 779.684,00 |
| 27.08.2025 | 245,26 | 246,95 | 244,03 | 245,97 | 0,60% | 292.098,00 |
| 26.08.2025 | 246,52 | 247,05 | 243,30 | 244,50 | -1,10% | 469.386,00 |
| 25.08.2025 | 249,63 | 249,63 | 245,53 | 247,21 | -0,26% | 425.222,00 |
| 22.08.2025 | 243,68 | 248,41 | 242,72 | 247,85 | 2,15% | 503.025,00 |
| 21.08.2025 | 245,01 | 245,03 | 241,50 | 242,63 | -1,52% | 343.476,00 |
| 20.08.2025 | 246,93 | 249,55 | 245,17 | 246,38 | -0,25% | 596.449,00 |
| 19.08.2025 | 243,59 | 250,21 | 243,56 | 246,99 | 1,60% | 648.602,00 |
| 18.08.2025 | 245,52 | 246,19 | 243,06 | 243,09 | -1,26% | 564.187,00 |
| 15.08.2025 | 248,83 | 250,18 | 245,03 | 246,20 | 0,00% | 771.561,00 |
| 14.08.2025 | 247,10 | 247,23 | 244,00 | 246,20 | -0,01% | 365.532,00 |
| 13.08.2025 | 240,99 | 246,63 | 239,25 | 246,22 | 2,63% | 445.104,00 |
| 12.08.2025 | 237,60 | 241,94 | 237,18 | 239,90 | -0,18% | 332.173,00 |
| 11.08.2025 | 241,10 | 244,36 | 239,82 | 240,33 | -0,27% | 390.619,00 |
| 08.08.2025 | 241,73 | 241,96 | 237,93 | 240,98 | 0,18% | 429.482,00 |
| 07.08.2025 | 245,01 | 250,38 | 238,86 | 240,54 | 1,37% | 788.457,00 |
| 06.08.2025 | 238,06 | 239,42 | 233,67 | 237,28 | -0,66% | 510.707,00 |
| 05.08.2025 | 239,17 | 241,14 | 237,06 | 238,86 | 0,20% | 788.926,00 |
| 04.08.2025 | 237,44 | 239,51 | 236,90 | 238,39 | -0,36% | 488.389,00 |
| 01.08.2025 | 238,95 | 241,02 | 234,93 | 239,26 | 0,00% | 632.641,00 |
| 31.07.2025 | 246,78 | 247,40 | 237,66 | 239,26 | -3,99% | 984.760,00 |
| 30.07.2025 | 253,07 | 254,04 | 248,10 | 249,21 | -1,47% | 648.610,00 |
| 29.07.2025 | 258,15 | 258,15 | 251,47 | 252,94 | -1,87% | 953.244,00 |
| 28.07.2025 | 260,89 | 262,33 | 256,67 | 257,76 | -2,18% | 1.321.579,00 |
| 25.07.2025 | 279,31 | 279,63 | 261,00 | 263,51 | -5,59% | 1.492.893,00 |
| 24.07.2025 | 281,86 | 291,00 | 270,59 | 279,10 | 22,78% | 2.744.065,00 |
| 23.07.2025 | 221,60 | 230,00 | 221,50 | 227,31 | 3,84% | 1.125.305,00 |
| 22.07.2025 | 211,10 | 218,90 | 211,10 | 218,90 | 4,20% | 785.905,00 |
| 21.07.2025 | 210,20 | 213,44 | 208,71 | 210,08 | -0,38% | 687.599,00 |
| 18.07.2025 | 222,20 | 222,69 | 206,80 | 210,89 | -4,83% | 1.472.482,00 |
| 17.07.2025 | 222,08 | 226,03 | 221,40 | 221,59 | -1,24% | 532.362,00 |
| 16.07.2025 | 222,20 | 224,73 | 219,46 | 224,38 | 1,51% | 365.688,00 |
| 15.07.2025 | 226,05 | 226,50 | 220,42 | 221,05 | -1,53% | 517.516,00 |
| 14.07.2025 | 225,23 | 226,60 | 221,51 | 224,49 | -1,18% | 340.988,00 |
| 11.07.2025 | 228,58 | 228,58 | 225,41 | 227,18 | -0,89% | 465.253,00 |
| 10.07.2025 | 226,87 | 233,84 | 225,96 | 229,23 | 1,35% | 669.884,00 |
| 09.07.2025 | 220,84 | 226,64 | 220,16 | 226,18 | 2,59% | 634.430,00 |
| 08.07.2025 | 221,97 | 222,61 | 219,60 | 220,48 | -0,45% | 645.378,00 |
| 07.07.2025 | 223,35 | 225,46 | 219,99 | 221,48 | -0,35% | 400.291,00 |
| 03.07.2025 | 222,15 | 224,41 | 220,34 | 222,26 | 0,47% | 370.766,00 |
| 02.07.2025 | 224,15 | 224,15 | 218,78 | 221,22 | -0,54% | 500.598,00 |
| 01.07.2025 | 218,59 | 226,80 | 216,30 | 222,42 | 1,65% | 669.075,00 |
| 30.06.2025 | 219,01 | 221,74 | 216,30 | 218,80 | -0,03% | 645.863,00 |
| 27.06.2025 | 218,79 | 220,07 | 215,66 | 218,87 | -0,06% | 1.689.908,00 |
| 26.06.2025 | 220,91 | 222,56 | 218,82 | 219,00 | -0,91% | 656.625,00 |
| 25.06.2025 | 223,06 | 223,77 | 219,99 | 221,02 | -0,75% | 625.736,00 |
| 24.06.2025 | 217,99 | 223,44 | 217,34 | 222,68 | 2,76% | 575.528,00 |
| 23.06.2025 | 215,40 | 218,16 | 213,51 | 216,70 | 0,41% | 435.325,00 |
| 20.06.2025 | 217,96 | 219,91 | 215,29 | 215,82 | -0,98% | 854.890,00 |