268,050€
-0,61%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 270,25 | 274,45 | 265,70 | 268,15 | -0,57% | 3,00 |
| 05.09.2024 | 274,90 | 276,80 | 268,60 | 269,70 | -2,02% | 1,00 |
| 04.09.2024 | 274,00 | 277,80 | 273,30 | 275,25 | -0,02% | - |
| 03.09.2024 | 286,30 | 286,90 | 273,95 | 275,30 | -3,88% | 43,00 |
| 02.09.2024 | 285,75 | 288,30 | 284,20 | 286,40 | 0,92% | 37,00 |
| 30.08.2024 | 284,40 | 288,50 | 282,30 | 283,80 | -0,16% | 25,00 |
| 29.08.2024 | 267,95 | 285,20 | 267,90 | 284,25 | 5,94% | 28,00 |
| 28.08.2024 | 271,60 | 272,50 | 265,90 | 268,30 | -0,87% | 2,00 |
| 27.08.2024 | 271,70 | 272,10 | 269,25 | 270,65 | -0,40% | 15,00 |
| 26.08.2024 | 270,70 | 273,45 | 270,20 | 271,75 | 0,35% | 50,00 |
| 23.08.2024 | 270,60 | 275,00 | 269,20 | 270,80 | 0,33% | 3,00 |
| 22.08.2024 | 273,10 | 275,15 | 267,75 | 269,90 | -1,12% | - |
| 21.08.2024 | 269,30 | 273,15 | 269,15 | 272,95 | 1,47% | - |
| 20.08.2024 | 272,40 | 273,40 | 268,75 | 269,00 | -1,18% | 15,00 |
| 19.08.2024 | 271,90 | 272,85 | 269,25 | 272,20 | -0,15% | 1,00 |
| 16.08.2024 | 266,85 | 272,60 | 264,95 | 272,60 | 2,33% | - |
| 15.08.2024 | 266,05 | 271,70 | 264,40 | 266,40 | 0,43% | 11,00 |
| 14.08.2024 | 269,00 | 269,15 | 263,40 | 265,25 | -1,30% | - |
| 13.08.2024 | 266,15 | 269,80 | 265,15 | 268,75 | 1,19% | 20,00 |
| 12.08.2024 | 263,65 | 265,65 | 261,05 | 265,60 | 0,63% | 22,00 |
| 09.08.2024 | 268,40 | 270,45 | 259,40 | 263,95 | -1,60% | - |
| 08.08.2024 | 268,30 | 273,65 | 265,60 | 268,25 | -0,50% | 1,00 |
| 07.08.2024 | 280,85 | 282,20 | 268,60 | 269,60 | -3,18% | 3,00 |
| 06.08.2024 | 278,20 | 284,35 | 276,20 | 278,45 | 1,20% | 1,00 |
| 05.08.2024 | 272,05 | 277,15 | 264,00 | 275,15 | 0,18% | 25,00 |
| 02.08.2024 | 278,25 | 278,55 | 268,25 | 274,65 | -1,86% | 7,00 |
| 01.08.2024 | 283,60 | 287,30 | 275,75 | 279,85 | -1,04% | 2,00 |
| 31.07.2024 | 276,55 | 283,85 | 275,05 | 282,80 | 2,13% | 2,00 |
| 30.07.2024 | 266,35 | 277,25 | 265,55 | 276,90 | 4,22% | 20,00 |
| 29.07.2024 | 263,30 | 270,80 | 262,60 | 265,70 | 1,41% | 32,00 |
| 26.07.2024 | 256,05 | 266,30 | 254,60 | 262,00 | 2,20% | 12,00 |
| 25.07.2024 | 298,00 | 299,40 | 246,65 | 256,35 | -14,35% | 127,00 |
| 24.07.2024 | 290,75 | 299,75 | 281,40 | 299,30 | 2,69% | 104,00 |
| 23.07.2024 | 291,75 | 296,95 | 288,20 | 291,45 | -0,14% | 29,00 |
| 22.07.2024 | 292,05 | 296,80 | 284,10 | 291,85 | 0,07% | 231,00 |
| 19.07.2024 | 290,70 | 293,30 | 288,45 | 291,65 | 0,40% | - |
| 18.07.2024 | 299,55 | 302,70 | 290,40 | 290,50 | -2,91% | - |
| 17.07.2024 | 301,70 | 304,70 | 297,70 | 299,20 | -0,93% | 39,00 |
| 16.07.2024 | 294,25 | 302,85 | 291,90 | 302,00 | 2,97% | 2,00 |
| 15.07.2024 | 297,10 | 301,15 | 293,10 | 293,30 | -0,95% | 6,00 |
| 12.07.2024 | 307,15 | 307,25 | 296,10 | 296,10 | -3,42% | - |
| 11.07.2024 | 296,50 | 307,60 | 294,65 | 306,60 | 3,34% | 65,00 |
| 10.07.2024 | 294,35 | 298,10 | 293,05 | 296,70 | 0,82% | - |
| 09.07.2024 | 295,95 | 296,60 | 290,65 | 294,30 | -0,46% | - |
| 08.07.2024 | 295,10 | 300,60 | 294,55 | 295,65 | -0,55% | 5,00 |
| 05.07.2024 | 297,10 | 298,25 | 295,05 | 297,30 | 0,02% | 6,00 |
| 04.07.2024 | 297,75 | 298,55 | 297,25 | 297,25 | -0,18% | - |
| 03.07.2024 | 300,20 | 300,40 | 293,60 | 297,80 | -0,91% | 43,00 |
| 02.07.2024 | 302,30 | 309,30 | 300,30 | 300,55 | -0,56% | 92,00 |
| 01.07.2024 | 306,80 | 311,25 | 300,40 | 302,25 | -1,56% | 40,00 |
| 28.06.2024 | 307,25 | 311,90 | 304,45 | 307,05 | -0,02% | - |
| 27.06.2024 | 302,30 | 310,35 | 301,00 | 307,10 | 1,24% | - |
| 26.06.2024 | 302,30 | 306,10 | 301,40 | 303,35 | 0,41% | - |
| 25.06.2024 | 308,70 | 309,35 | 298,80 | 302,10 | -2,00% | 14,00 |
| 24.06.2024 | 310,85 | 313,00 | 305,75 | 308,25 | -1,11% | 3,00 |
| 21.06.2024 | 306,75 | 311,85 | 303,30 | 311,70 | 1,25% | 16,00 |
| 20.06.2024 | 299,85 | 308,85 | 298,50 | 307,85 | 2,89% | - |
| 19.06.2024 | 299,80 | 300,00 | 299,00 | 299,20 | -0,23% | - |
| 18.06.2024 | 313,90 | 314,15 | 289,00 | 299,90 | -4,46% | 31,00 |
| 17.06.2024 | 311,30 | 316,25 | 308,55 | 313,90 | 0,92% | 3,00 |
| 14.06.2024 | 313,30 | 314,65 | 308,20 | 311,05 | -0,65% | - |
| 13.06.2024 | 312,90 | 315,25 | 310,20 | 313,10 | 0,00% | - |
| 12.06.2024 | 305,85 | 316,55 | 303,75 | 313,10 | 2,55% | 77,00 |
| 11.06.2024 | 296,70 | 305,40 | 294,50 | 305,30 | 2,78% | 87,00 |
| 10.06.2024 | 292,65 | 297,60 | 289,90 | 297,05 | 1,90% | 20,00 |
| 07.06.2024 | 289,80 | 293,90 | 287,30 | 291,50 | 0,64% | 20,00 |
| 06.06.2024 | 291,75 | 292,85 | 288,20 | 289,65 | -0,87% | 104,00 |
| 05.06.2024 | 293,45 | 297,05 | 292,05 | 292,20 | -0,12% | 13,00 |
| 04.06.2024 | 301,30 | 304,20 | 291,30 | 292,55 | -2,86% | - |
| 03.06.2024 | 306,20 | 308,25 | 299,00 | 301,15 | -1,41% | 13,00 |
| 31.05.2024 | 304,05 | 305,85 | 300,80 | 305,45 | 0,99% | - |
| 30.05.2024 | 296,55 | 302,85 | 295,35 | 302,45 | 1,26% | 52,00 |
| 29.05.2024 | 300,65 | 303,60 | 297,70 | 298,70 | -0,83% | 38,00 |
| 28.05.2024 | 305,30 | 307,05 | 300,15 | 301,20 | -1,55% | 60,00 |
| 27.05.2024 | 305,65 | 305,95 | 304,95 | 305,95 | 0,26% | - |
| 24.05.2024 | 304,15 | 306,00 | 301,60 | 305,15 | 0,38% | 1,00 |
| 23.05.2024 | 309,10 | 311,20 | 303,85 | 304,00 | -1,63% | 31,00 |
| 22.05.2024 | 310,50 | 313,55 | 304,60 | 309,05 | -0,60% | 4,00 |
| 21.05.2024 | 315,10 | 316,25 | 310,45 | 310,90 | -1,49% | 29,00 |
| 20.05.2024 | 327,10 | 328,45 | 314,80 | 315,60 | -3,46% | - |
| 17.05.2024 | 326,00 | 327,35 | 321,55 | 326,90 | 0,26% | 6,00 |
| 16.05.2024 | 323,20 | 329,25 | 321,10 | 326,05 | 1,01% | 1,00 |
| 15.05.2024 | 327,70 | 330,45 | 318,40 | 322,80 | -1,59% | 31,00 |
| 14.05.2024 | 332,15 | 335,25 | 321,00 | 328,00 | -1,26% | 3,00 |
| 13.05.2024 | 338,30 | 340,65 | 331,55 | 332,20 | -1,75% | - |
| 10.05.2024 | 340,50 | 344,90 | 337,85 | 338,10 | -0,50% | - |
| 09.05.2024 | 341,00 | 342,65 | 329,05 | 339,80 | -0,40% | 4,00 |
| 08.05.2024 | 342,95 | 343,70 | 338,25 | 341,15 | -0,37% | - |
| 07.05.2024 | 340,50 | 343,20 | 338,20 | 342,40 | 0,65% | 17,00 |
| 06.05.2024 | 339,50 | 342,30 | 337,00 | 340,20 | 0,47% | 8,00 |
| 03.05.2024 | 345,30 | 346,10 | 335,55 | 338,60 | -1,20% | 2,00 |
| 02.05.2024 | 339,05 | 343,05 | 337,00 | 342,70 | 2,21% | 51,00 |
| 30.04.2024 | 330,90 | 342,75 | 328,70 | 335,30 | 1,45% | - |
| 29.04.2024 | 337,05 | 339,00 | 329,95 | 330,50 | -1,97% | - |
| 26.04.2024 | 343,95 | 345,75 | 335,45 | 337,15 | -1,83% | 4,00 |
| 25.04.2024 | 359,35 | 365,20 | 341,30 | 343,45 | -4,87% | 7,00 |
| 24.04.2024 | 365,10 | 367,90 | 360,80 | 361,05 | -0,86% | - |
| 23.04.2024 | 352,00 | 366,30 | 351,35 | 364,20 | 3,28% | 9,00 |
| 22.04.2024 | 349,80 | 355,75 | 349,50 | 352,65 | 0,92% | - |
| 19.04.2024 | 352,15 | 355,90 | 349,45 | 349,45 | -1,20% | 6,00 |