255,067$
0,92%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 250,89 | 258,24 | 248,87 | 254,80 | 0,82% | 794.986,00 |
| 01.04.2026 | 251,31 | 254,48 | 240,16 | 252,74 | 0,84% | 1.094.855,00 |
| 31.03.2026 | 248,31 | 252,27 | 245,92 | 250,64 | 2,24% | 797.791,00 |
| 30.03.2026 | 246,74 | 248,38 | 244,00 | 245,14 | 0,74% | 792.960,00 |
| 27.03.2026 | 247,44 | 249,47 | 243,19 | 243,35 | -1,92% | 785.071,00 |
| 26.03.2026 | 245,97 | 252,41 | 244,72 | 248,12 | 0,45% | 1.059.066,00 |
| 25.03.2026 | 247,13 | 250,00 | 242,70 | 247,02 | 0,71% | 811.124,00 |
| 24.03.2026 | 239,05 | 248,07 | 238,82 | 245,27 | 1,60% | 997.142,00 |
| 23.03.2026 | 239,35 | 243,98 | 237,41 | 241,40 | 1,84% | 845.299,00 |
| 20.03.2026 | 238,79 | 241,40 | 236,12 | 237,03 | -1,37% | 1.186.896,00 |
| 19.03.2026 | 238,73 | 243,41 | 237,26 | 240,33 | 0,56% | 818.947,00 |
| 18.03.2026 | 235,94 | 240,11 | 234,58 | 239,00 | -0,18% | 1.030.568,00 |
| 17.03.2026 | 241,50 | 244,27 | 236,61 | 239,42 | -0,37% | 1.066.578,00 |
| 16.03.2026 | 237,03 | 242,37 | 236,20 | 240,31 | 2,06% | 867.791,00 |
| 13.03.2026 | 234,59 | 237,20 | 231,43 | 235,46 | 1,89% | 766.385,00 |
| 12.03.2026 | 236,87 | 240,44 | 231,05 | 231,09 | -3,01% | 913.667,00 |
| 11.03.2026 | 234,44 | 238,51 | 234,06 | 238,25 | 1,89% | 726.599,00 |
| 10.03.2026 | 240,39 | 243,14 | 228,40 | 233,83 | -5,74% | 1.411.162,00 |
| 09.03.2026 | 243,41 | 249,16 | 239,85 | 248,06 | 0,89% | 665.922,00 |
| 06.03.2026 | 241,00 | 246,28 | 239,75 | 245,86 | 0,62% | 1.080.659,00 |
| 05.03.2026 | 245,53 | 252,38 | 242,91 | 244,35 | -1,80% | 810.753,00 |
| 04.03.2026 | 251,43 | 254,61 | 247,51 | 248,84 | -1,01% | 1.273.966,00 |
| 03.03.2026 | 246,80 | 251,86 | 244,91 | 251,38 | 0,05% | 446.702,00 |
| 02.03.2026 | 251,31 | 253,05 | 249,38 | 251,25 | -1,21% | 572.121,00 |
| 27.02.2026 | 247,87 | 254,40 | 246,78 | 254,34 | 2,14% | 810.763,00 |
| 26.02.2026 | 248,97 | 250,32 | 245,27 | 249,02 | 0,46% | 452.898,00 |
| 25.02.2026 | 246,22 | 249,28 | 244,83 | 247,88 | 1,02% | 830.743,00 |
| 24.02.2026 | 243,84 | 248,63 | 241,58 | 245,38 | 0,47% | 675.467,00 |
| 23.02.2026 | 238,32 | 245,28 | 236,45 | 244,22 | 1,29% | 906.331,00 |
| 20.02.2026 | 241,23 | 245,36 | 239,27 | 241,12 | -1,11% | 856.091,00 |
| 19.02.2026 | 245,51 | 247,18 | 241,91 | 243,83 | -1,78% | 760.794,00 |
| 18.02.2026 | 243,90 | 248,46 | 243,89 | 248,26 | 2,08% | 813.756,00 |
| 17.02.2026 | 250,01 | 251,81 | 242,32 | 243,19 | -2,91% | 970.093,00 |
| 13.02.2026 | 243,94 | 250,53 | 242,14 | 250,49 | 2,82% | 980.268,00 |
| 12.02.2026 | 250,21 | 259,90 | 227,49 | 243,61 | -1,04% | 2.175.300,00 |
| 11.02.2026 | 243,96 | 252,04 | 243,60 | 246,16 | 1,07% | 1.656.569,00 |
| 10.02.2026 | 250,41 | 252,57 | 243,47 | 243,56 | -2,16% | 1.172.550,00 |
| 09.02.2026 | 245,97 | 251,33 | 245,97 | 248,93 | -0,01% | 1.048.745,00 |
| 06.02.2026 | 235,37 | 249,64 | 233,50 | 248,95 | 7,48% | 1.481.074,00 |
| 05.02.2026 | 235,00 | 237,53 | 229,97 | 231,62 | -2,29% | 1.154.365,00 |
| 04.02.2026 | 232,95 | 241,38 | 231,09 | 237,05 | 2,64% | 1.690.392,00 |
| 03.02.2026 | 233,84 | 238,76 | 228,00 | 230,95 | -2,76% | 944.365,00 |
| 02.02.2026 | 230,90 | 237,67 | 228,83 | 237,50 | 2,76% | 1.203.482,00 |
| 30.01.2026 | 229,43 | 232,05 | 223,83 | 231,12 | -0,66% | 1.601.335,00 |
| 29.01.2026 | 234,44 | 234,49 | 227,57 | 232,65 | -1,37% | 930.244,00 |
| 28.01.2026 | 238,10 | 239,06 | 234,88 | 235,89 | -1,93% | 682.812,00 |
| 27.01.2026 | 238,89 | 243,91 | 238,32 | 240,53 | -0,36% | 935.464,00 |
| 26.01.2026 | 238,48 | 241,40 | 236,80 | 241,40 | 2,00% | 989.148,00 |
| 23.01.2026 | 246,00 | 246,13 | 232,06 | 236,66 | -4,49% | 1.929.346,00 |
| 22.01.2026 | 256,18 | 258,74 | 247,03 | 247,78 | -2,89% | 1.044.853,00 |
| 21.01.2026 | 251,68 | 255,80 | 244,70 | 255,16 | 1,86% | 1.889.375,00 |
| 20.01.2026 | 254,53 | 255,00 | 248,47 | 250,50 | -3,58% | 1.801.926,00 |
| 19.01.2026 | 260,25 | 260,25 | 259,46 | 259,80 | 0,00% | - |
| 16.01.2026 | 279,26 | 279,39 | 259,39 | 259,79 | -7,02% | 1.505.590,00 |
| 15.01.2026 | 275,62 | 281,55 | 272,80 | 279,41 | 1,61% | 789.666,00 |
| 14.01.2026 | 273,27 | 278,58 | 270,56 | 274,98 | 1,16% | 725.550,00 |
| 13.01.2026 | 272,69 | 275,49 | 268,42 | 271,83 | -0,40% | 507.649,00 |
| 12.01.2026 | 277,99 | 278,87 | 267,82 | 272,91 | -0,95% | 776.499,00 |
| 09.01.2026 | 276,60 | 279,23 | 274,79 | 275,52 | 0,11% | 490.229,00 |
| 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 | 274,03 | 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 | 1,08% | 889.265,00 |
| 21.11.2025 | 258,85 | 272,06 | 258,85 | 271,07 | 5,16% | 892.801,00 |
| 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 | 0,40% | 626.775,00 |
| 14.11.2025 | 264,70 | 265,50 | 258,93 | 261,36 | -1,99% | 737.326,00 |
| 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 |