247,911$
-0,45%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 248,97 | 250,32 | 245,27 | 249,02 | 0,46% | 855,00 |
| 25.02.2026 | 246,22 | 249,28 | 244,83 | 247,88 | 1,02% | 855,00 |
| 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 |
| 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 | 275,83 | 284,31 | 272,99 | 282,07 | 1,27% | 586.247,00 |
| 30.10.2025 | 284,93 | 287,27 | 277,92 | 278,54 | -2,22% | 693.148,00 |
| 29.10.2025 | 284,35 | 288,36 | 282,36 | 284,86 | 0,48% | 479.940,00 |
| 28.10.2025 | 285,03 | 287,29 | 281,00 | 283,49 | -1,30% | 749.090,00 |
| 27.10.2025 | 299,99 | 301,00 | 282,29 | 287,22 | -3,45% | 1.067.880,00 |
| 24.10.2025 | 305,94 | 310,69 | 297,20 | 297,47 | -3,21% | 803.570,00 |
| 23.10.2025 | 301,25 | 319,19 | 301,25 | 307,35 | 10,96% | - |
| 22.10.2025 | 277,38 | 283,54 | 276,02 | 277,00 | -0,86% | 1.213.746,00 |
| 21.10.2025 | 277,58 | 282,02 | 274,43 | 279,39 | 1,63% | 795.094,00 |
| 20.10.2025 | 271,30 | 275,11 | 270,91 | 274,90 | 1,86% | 485.278,00 |
| 17.10.2025 | 266,43 | 269,89 | 266,12 | 269,89 | 1,01% | - |
| 16.10.2025 | 263,24 | 269,42 | 260,12 | 267,19 | 1,61% | 759.255,00 |
| 15.10.2025 | 261,34 | 266,35 | 260,54 | 262,95 | 0,68% | 605.179,00 |
| 14.10.2025 | 261,61 | 263,22 | 260,58 | 261,17 | -0,50% | 520.742,00 |
| 13.10.2025 | 262,42 | 265,66 | 262,14 | 262,47 | 0,27% | 454.552,00 |
| 10.10.2025 | 264,92 | 264,92 | 257,50 | 261,77 | -0,69% | 595.229,00 |
| 09.10.2025 | 267,75 | 269,50 | 263,42 | 263,58 | -1,62% | 487.411,00 |
| 08.10.2025 | 266,82 | 268,14 | 263,93 | 267,93 | 0,74% | 584.966,00 |
| 07.10.2025 | 269,14 | 269,83 | 264,45 | 265,97 | -0,78% | 497.610,00 |
| 06.10.2025 | 271,44 | 271,49 | 266,33 | 268,07 | -1,65% | 586.436,00 |