354,639$
-1,61%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 360,86 | 362,11 | 354,24 | 354,66 | -1,60% | - |
| 26.04.2024 | 364,22 | 370,00 | 358,89 | 360,43 | -2,10% | 603.058,00 |
| 25.04.2024 | 384,48 | 390,33 | 364,89 | 368,18 | -4,55% | 742.377,00 |
| 24.04.2024 | 389,43 | 394,42 | 385,45 | 385,73 | -1,15% | 757.268,00 |
| 23.04.2024 | 380,00 | 392,07 | 377,14 | 390,20 | 3,96% | 427.080,00 |
| 22.04.2024 | 375,27 | 379,07 | 370,92 | 375,35 | 0,89% | 510.659,00 |
| 19.04.2024 | 379,09 | 379,09 | 371,88 | 372,04 | -1,40% | 444.740,00 |
| 18.04.2024 | 377,49 | 380,67 | 372,41 | 377,33 | -0,01% | 315.059,00 |
| 17.04.2024 | 381,01 | 381,16 | 376,70 | 377,36 | -0,56% | 355.424,00 |
| 16.04.2024 | 377,53 | 381,08 | 375,23 | 379,48 | 0,18% | 491.817,00 |
| 15.04.2024 | 384,89 | 386,56 | 378,22 | 378,81 | -0,31% | 284.540,00 |
| 12.04.2024 | 384,00 | 384,16 | 379,73 | 380,00 | -1,96% | 258.440,00 |
| 11.04.2024 | 392,45 | 394,11 | 386,00 | 387,58 | -0,56% | 308.190,00 |
| 10.04.2024 | 385,58 | 393,08 | 381,00 | 389,77 | -0,67% | 316.883,00 |
| 09.04.2024 | 394,33 | 394,33 | 387,58 | 392,38 | -0,05% | 364.880,00 |
| 08.04.2024 | 394,33 | 396,75 | 391,89 | 392,58 | -0,37% | 279.403,00 |
| 05.04.2024 | 387,69 | 394,73 | 387,69 | 394,03 | 2,05% | 242.330,00 |
| 04.04.2024 | 390,78 | 395,33 | 385,84 | 386,12 | -0,27% | 386.910,00 |
| 03.04.2024 | 387,61 | 391,83 | 385,81 | 387,15 | -0,19% | 304.706,00 |
| 02.04.2024 | 392,57 | 392,57 | 381,29 | 387,90 | -2,03% | 422.530,00 |
| 01.04.2024 | 394,65 | 396,21 | 390,00 | 395,94 | 0,06% | 359.325,00 |
| 28.03.2024 | 395,31 | 397,72 | 393,45 | 395,71 | 0,41% | 236.378,00 |
| 27.03.2024 | 393,09 | 394,74 | 390,59 | 394,10 | 1,51% | 253.696,00 |
| 26.03.2024 | 388,64 | 390,26 | 386,06 | 388,22 | -0,04% | 350.137,00 |
| 25.03.2024 | 393,24 | 394,40 | 385,05 | 388,39 | -1,40% | 362.572,00 |
| 22.03.2024 | 396,13 | 396,95 | 392,13 | 393,92 | -0,50% | 403.844,00 |
| 21.03.2024 | 395,89 | 400,88 | 394,00 | 395,89 | 0,45% | 318.417,00 |
| 20.03.2024 | 396,31 | 396,31 | 393,15 | 394,10 | -0,40% | 302.455,00 |
| 19.03.2024 | 394,00 | 395,88 | 391,21 | 395,69 | -0,01% | 493.126,00 |
| 18.03.2024 | 388,92 | 396,34 | 388,39 | 395,72 | 2,09% | 522.777,00 |
| 15.03.2024 | 391,81 | 396,70 | 386,88 | 387,62 | -2,95% | 756.098,00 |
| 14.03.2024 | 387,78 | 399,95 | 386,36 | 399,39 | 3,54% | 802.888,00 |
| 13.03.2024 | 379,21 | 387,88 | 377,02 | 385,75 | 2,05% | 697.466,00 |
| 12.03.2024 | 358,05 | 380,75 | 355,00 | 377,99 | 5,73% | 1.034.485,00 |
| 11.03.2024 | 356,82 | 361,14 | 354,48 | 357,52 | -0,40% | 369.793,00 |
| 08.03.2024 | 360,80 | 363,72 | 356,45 | 358,95 | -0,89% | 320.015,00 |
| 07.03.2024 | 355,66 | 365,64 | 336,21 | 362,16 | 2,22% | 939.266,00 |
| 06.03.2024 | 353,45 | 357,69 | 351,39 | 354,31 | 0,67% | 424.106,00 |
| 05.03.2024 | 357,83 | 361,31 | 350,60 | 351,95 | -1,91% | 518.900,00 |
| 04.03.2024 | 359,98 | 361,33 | 354,18 | 358,79 | 0,02% | 478.452,00 |
| 01.03.2024 | 356,35 | 361,53 | 353,55 | 358,72 | 0,10% | 327.833,00 |
| 29.02.2024 | 357,31 | 360,35 | 355,54 | 358,36 | 0,29% | 521.611,00 |
| 28.02.2024 | 357,60 | 359,95 | 352,65 | 357,31 | -0,27% | 423.001,00 |
| 27.02.2024 | 362,38 | 363,84 | 358,00 | 358,29 | -1,38% | 415.873,00 |
| 26.02.2024 | 367,71 | 371,05 | 362,75 | 363,29 | -1,13% | 429.394,00 |
| 23.02.2024 | 361,57 | 367,97 | 360,77 | 367,44 | 2,10% | 488.586,00 |
| 22.02.2024 | 357,00 | 360,02 | 352,00 | 359,90 | 1,04% | 537.670,00 |
| 21.02.2024 | 348,37 | 357,71 | 348,37 | 356,20 | 1,72% | 523.392,00 |
| 20.02.2024 | 361,49 | 370,19 | 349,82 | 350,18 | -3,28% | 948.032,00 |
| 16.02.2024 | 350,82 | 369,15 | 350,31 | 362,05 | 3,24% | 1.427.813,00 |
| 15.02.2024 | 338,06 | 355,73 | 325,73 | 350,70 | -14,08% | 3.178.607,00 |
| 14.02.2024 | 403,45 | 408,88 | 399,31 | 408,19 | 2,41% | 544.659,00 |
| 13.02.2024 | 402,43 | 405,00 | 396,32 | 398,59 | -1,98% | 485.741,00 |
| 12.02.2024 | 407,17 | 409,72 | 402,52 | 406,63 | -0,73% | 348.197,00 |
| 09.02.2024 | 412,67 | 412,67 | 408,30 | 409,64 | -0,31% | 337.261,00 |
| 08.02.2024 | 410,77 | 413,56 | 407,14 | 410,90 | -0,51% | 353.131,00 |
| 07.02.2024 | 408,08 | 413,70 | 404,00 | 413,00 | 3,70% | 657.625,00 |
| 06.02.2024 | 400,00 | 406,14 | 396,37 | 398,27 | 0,16% | 772.139,00 |
| 05.02.2024 | 381,34 | 398,53 | 378,41 | 397,62 | 4,36% | 920.274,00 |
| 02.02.2024 | 379,31 | 385,11 | 377,28 | 381,02 | -0,13% | 620.124,00 |
| 01.02.2024 | 373,42 | 381,64 | 368,47 | 381,50 | 2,27% | 484.263,00 |
| 31.01.2024 | 375,26 | 379,11 | 371,13 | 373,03 | -0,81% | 688.722,00 |
| 30.01.2024 | 370,50 | 380,33 | 370,50 | 376,09 | 1,51% | 605.651,00 |
| 29.01.2024 | 360,46 | 371,55 | 360,22 | 370,50 | 2,53% | 557.651,00 |
| 26.01.2024 | 358,98 | 364,46 | 358,00 | 361,36 | 2,02% | 503.207,00 |
| 25.01.2024 | 349,83 | 354,54 | 349,01 | 354,22 | 1,58% | 382.060,00 |
| 24.01.2024 | 353,98 | 355,62 | 348,67 | 348,71 | -0,83% | 421.580,00 |
| 23.01.2024 | 348,49 | 352,02 | 347,04 | 351,63 | 1,30% | 323.546,00 |
| 22.01.2024 | 344,84 | 349,89 | 343,48 | 347,11 | 1,28% | 304.784,00 |
| 19.01.2024 | 343,45 | 343,45 | 339,79 | 342,74 | -0,04% | 385.848,00 |
| 18.01.2024 | 339,84 | 344,19 | 338,13 | 342,87 | 0,99% | 314.760,00 |
| 17.01.2024 | 343,55 | 345,56 | 339,36 | 339,51 | -2,02% | 228.941,00 |
| 16.01.2024 | 345,01 | 348,06 | 342,57 | 346,50 | -0,08% | 381.651,00 |
| 12.01.2024 | 356,04 | 358,20 | 346,50 | 346,77 | -2,22% | 351.364,00 |
| 11.01.2024 | 354,94 | 357,84 | 349,38 | 354,63 | -0,71% | 337.571,00 |
| 10.01.2024 | 352,09 | 357,17 | 351,87 | 357,16 | 2,24% | 258.662,00 |
| 09.01.2024 | 349,27 | 353,82 | 344,81 | 349,34 | -0,71% | 670.843,00 |
| 08.01.2024 | 340,76 | 352,22 | 340,76 | 351,85 | 3,64% | 422.287,00 |
| 05.01.2024 | 338,80 | 341,58 | 337,37 | 339,48 | -0,25% | 427.915,00 |
| 04.01.2024 | 336,61 | 342,55 | 336,61 | 340,32 | 0,61% | 503.578,00 |
| 03.01.2024 | 345,95 | 347,30 | 337,00 | 338,27 | -2,99% | 508.979,00 |
| 02.01.2024 | 349,63 | 356,20 | 346,21 | 348,69 | -0,97% | 730.157,00 |
| 29.12.2023 | 355,54 | 356,54 | 350,84 | 352,12 | -0,79% | 254.537,00 |
| 28.12.2023 | 357,27 | 358,81 | 353,69 | 354,93 | -0,27% | 197.064,00 |
| 27.12.2023 | 357,24 | 359,36 | 353,89 | 355,88 | -0,41% | 223.038,00 |
| 26.12.2023 | 355,23 | 358,56 | 353,65 | 357,34 | 0,68% | 236.345,00 |
| 22.12.2023 | 355,29 | 360,37 | 352,90 | 354,93 | 0,33% | 479.622,00 |
| 21.12.2023 | 352,02 | 356,34 | 350,67 | 353,76 | 1,22% | 320.257,00 |
| 20.12.2023 | 358,15 | 361,72 | 348,90 | 349,49 | -2,46% | 445.138,00 |
| 19.12.2023 | 358,00 | 362,07 | 355,13 | 358,31 | 0,59% | 371.604,00 |
| 18.12.2023 | 360,46 | 361,38 | 355,62 | 356,21 | -0,56% | 253.846,00 |
| 15.12.2023 | 359,61 | 363,95 | 356,28 | 358,20 | 0,05% | 1.081.833,00 |
| 14.12.2023 | 361,74 | 368,96 | 356,41 | 358,01 | -0,46% | 712.224,00 |
| 13.12.2023 | 347,99 | 361,35 | 347,99 | 359,68 | 3,42% | 425.294,00 |
| 12.12.2023 | 344,67 | 350,00 | 341,39 | 347,77 | 1,06% | 339.272,00 |
| 11.12.2023 | 343,05 | 346,43 | 340,31 | 344,13 | 0,55% | 628.721,00 |
| 08.12.2023 | 340,59 | 342,27 | 338,30 | 342,24 | 0,31% | 470.668,00 |
| 07.12.2023 | 343,12 | 344,60 | 337,47 | 341,19 | -0,51% | 389.451,00 |
| 06.12.2023 | 345,01 | 347,10 | 341,42 | 342,93 | -0,16% | 276.069,00 |
| 05.12.2023 | 348,42 | 349,01 | 340,40 | 343,47 | -2,11% | 366.188,00 |