275,230$
-1,15%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 277,72 | 283,45 | 271,31 | 275,23 | -1,15% | 524.042,00 |
| 07.01.2026 | 281,33 | 281,38 | 276,08 | 278,44 | -0,85% | 518.564,00 |
| 06.01.2026 | 277,14 | 291,38 | 275,51 | 280,83 | 0,65% | 1.021.851,00 |
| 05.01.2026 | 274,05 | 280,14 | 269,55 | 279,03 | 0,95% | 990.794,00 |
| 02.01.2026 | 275,52 | 277,08 | 269,76 | 276,40 | 0,46% | 628.774,00 |
| 31.12.2025 | 276,30 | 277,07 | 274,88 | 275,14 | -0,62% | 397.740,00 |
| 30.12.2025 | 274,83 | 277,75 | 273,90 | 276,87 | 0,46% | 356.128,00 |
| 29.12.2025 | 274,79 | 276,37 | 272,53 | 275,60 | 0,47% | 305.108,00 |
| 26.12.2025 | 273,72 | 277,50 | 272,83 | 274,30 | -0,85% | 344.486,00 |
| 24.12.2025 | 279,01 | 279,01 | 275,68 | 276,66 | -0,30% | 203.730,00 |
| 23.12.2025 | 274,77 | 277,83 | 272,88 | 277,49 | 0,95% | 688.525,00 |
| 22.12.2025 | 271,52 | 278,43 | 270,02 | 274,89 | 0,86% | 560.659,00 |
| 19.12.2025 | 268,45 | 272,74 | 268,45 | 272,54 | 1,44% | 2.089.377,00 |
| 18.12.2025 | 270,51 | 271,41 | 266,66 | 268,66 | -0,17% | 702.008,00 |
| 17.12.2025 | 265,99 | 275,56 | 264,92 | 269,13 | 1,01% | 700.163,00 |
| 16.12.2025 | 271,36 | 273,13 | 265,35 | 266,44 | -1,99% | 721.723,00 |
| 15.12.2025 | 269,14 | 272,80 | 265,97 | 271,86 | 1,61% | 680.746,00 |
| 12.12.2025 | 272,97 | 272,97 | 265,39 | 267,56 | -1,83% | 827.481,00 |
| 11.12.2025 | 269,71 | 274,55 | 267,90 | 272,54 | 2,09% | 668.839,00 |
| 10.12.2025 | 265,39 | 268,67 | 263,38 | 266,96 | 0,33% | 671.370,00 |
| 09.12.2025 | 269,52 | 271,97 | 265,83 | 266,07 | -1,12% | 512.572,00 |
| 08.12.2025 | 281,12 | 281,12 | 268,21 | 269,08 | -3,98% | 643.670,00 |
| 05.12.2025 | 282,00 | 283,52 | 278,23 | 280,23 | -0,55% | 565.898,00 |
| 04.12.2025 | 285,45 | 285,54 | 276,04 | 281,77 | -0,89% | 782.314,00 |
| 03.12.2025 | 274,71 | 285,40 | 274,02 | 284,31 | 4,13% | 824.496,00 |
| 02.12.2025 | 270,60 | 275,06 | 269,08 | 273,03 | -0,40% | 459.053,00 |
| 01.12.2025 | 274,75 | 279,48 | 273,96 | 274,14 | -1,12% | 474.808,00 |
| 28.11.2025 | 278,52 | 278,55 | 273,94 | 277,25 | 0,04% | 293.086,00 |
| 26.11.2025 | 278,39 | 281,80 | 274,88 | 277,14 | -1,32% | 441.187,00 |
| 25.11.2025 | 278,76 | 281,33 | 275,68 | 280,84 | 2,50% | 527.732,00 |
| 24.11.2025 | 271,52 | 276,24 | 267,25 | 273,99 | 6,29% | 889.265,00 |
| 20.11.2025 | 258,61 | 260,45 | 253,32 | 257,77 | -0,05% | 1.308.381,00 |
| 19.11.2025 | 258,79 | 260,69 | 256,15 | 257,90 | -0,86% | 332.209,00 |
| 18.11.2025 | 262,28 | 262,51 | 257,33 | 260,14 | -0,87% | 468.490,00 |
| 17.11.2025 | 261,39 | 266,26 | 260,09 | 262,41 | -1,59% | 626.775,00 |
| 13.11.2025 | 271,57 | 274,64 | 266,21 | 266,66 | -2,63% | 526.360,00 |
| 12.11.2025 | 277,48 | 279,75 | 271,18 | 273,85 | -1,28% | 595.500,00 |
| 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 |