224,400€
-5,46%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 240,05 | 242,85 | 222,95 | 224,35 | -5,48% | 118,00 |
| 24.07.2025 | 192,48 | 245,60 | 192,43 | 237,35 | 22,92% | 1.619,00 |
| 23.07.2025 | 187,18 | 195,25 | 186,60 | 193,10 | 3,75% | 23,00 |
| 22.07.2025 | 180,63 | 186,13 | 177,27 | 186,13 | 3,56% | 15,00 |
| 21.07.2025 | 181,48 | 184,10 | 177,50 | 179,73 | -0,95% | 129,00 |
| 18.07.2025 | 191,13 | 191,27 | 177,93 | 181,45 | -5,09% | 321,00 |
| 17.07.2025 | 193,02 | 194,38 | 190,85 | 191,18 | -0,87% | 190,00 |
| 16.07.2025 | 189,88 | 193,65 | 187,30 | 192,85 | 1,25% | 240,00 |
| 15.07.2025 | 193,43 | 196,75 | 190,08 | 190,48 | -1,04% | 49,00 |
| 14.07.2025 | 193,63 | 194,38 | 191,83 | 192,48 | -0,96% | 241,00 |
| 11.07.2025 | 195,38 | 197,60 | 192,77 | 194,35 | -1,04% | 1,00 |
| 10.07.2025 | 192,27 | 200,05 | 190,30 | 196,40 | 1,77% | 264,00 |
| 09.07.2025 | 188,02 | 193,23 | 187,55 | 192,98 | 2,55% | 162,00 |
| 08.07.2025 | 188,63 | 190,50 | 187,40 | 188,18 | -0,46% | 70,00 |
| 07.07.2025 | 188,35 | 191,58 | 187,98 | 189,05 | 0,76% | 90,00 |
| 04.07.2025 | 188,23 | 188,85 | 187,20 | 187,63 | -0,82% | 11,00 |
| 03.07.2025 | 187,68 | 191,05 | 185,15 | 189,18 | 0,85% | 2,00 |
| 02.07.2025 | 188,93 | 190,48 | 185,83 | 187,58 | -0,50% | 32,00 |
| 01.07.2025 | 186,00 | 192,73 | 184,20 | 188,52 | 1,47% | 19,00 |
| 30.06.2025 | 187,88 | 192,10 | 184,35 | 185,80 | -0,71% | 65,00 |
| 27.06.2025 | 187,77 | 187,95 | 184,33 | 187,13 | -0,23% | - |
| 26.06.2025 | 189,43 | 190,33 | 186,63 | 187,55 | -1,19% | - |
| 25.06.2025 | 191,83 | 196,25 | 189,45 | 189,80 | -1,03% | 3,00 |
| 24.06.2025 | 187,98 | 192,35 | 185,50 | 191,77 | 2,43% | 71,00 |
| 23.06.2025 | 187,00 | 189,15 | 185,20 | 187,23 | -0,21% | 31,00 |
| 20.06.2025 | 188,65 | 190,85 | 186,98 | 187,63 | -0,08% | - |
| 19.06.2025 | 189,68 | 189,77 | 186,60 | 187,77 | -1,22% | 5,00 |
| 18.06.2025 | 189,68 | 191,60 | 188,75 | 190,10 | 0,05% | 101,00 |
| 17.06.2025 | 193,33 | 194,58 | 189,50 | 190,00 | -2,15% | 14,00 |
| 16.06.2025 | 192,33 | 194,25 | 188,48 | 194,18 | 1,11% | 767,00 |
| 13.06.2025 | 192,48 | 196,88 | 192,00 | 192,05 | -1,21% | 21,00 |
| 12.06.2025 | 193,68 | 195,80 | 190,55 | 194,40 | -0,28% | 13,00 |
| 11.06.2025 | 198,83 | 199,93 | 192,43 | 194,95 | -2,06% | 31,00 |
| 10.06.2025 | 195,73 | 201,40 | 194,60 | 199,05 | 1,67% | 61,00 |
| 09.06.2025 | 199,90 | 201,20 | 194,90 | 195,77 | -0,46% | 113,00 |
| 06.06.2025 | 191,68 | 197,65 | 189,05 | 196,68 | 2,94% | 59,00 |
| 05.06.2025 | 185,23 | 193,15 | 182,58 | 191,05 | 3,05% | 130,00 |
| 04.06.2025 | 185,38 | 188,02 | 182,45 | 185,40 | -0,01% | 36,00 |
| 03.06.2025 | 182,73 | 186,70 | 181,30 | 185,43 | 1,37% | 64,00 |
| 02.06.2025 | 184,58 | 186,33 | 180,55 | 182,93 | -1,37% | 134,00 |
| 30.05.2025 | 186,48 | 188,08 | 182,70 | 185,48 | 0,28% | 18,00 |
| 29.05.2025 | 190,58 | 194,55 | 184,52 | 184,95 | -1,28% | 307,00 |
| 28.05.2025 | 186,27 | 188,52 | 185,98 | 187,35 | 0,67% | - |
| 27.05.2025 | 186,25 | 187,75 | 183,05 | 186,10 | -0,20% | 7,00 |
| 26.05.2025 | 183,52 | 189,50 | 181,80 | 186,48 | 3,11% | 80,00 |
| 23.05.2025 | 186,02 | 191,80 | 180,23 | 180,85 | -2,22% | 1.049,00 |
| 22.05.2025 | 184,43 | 186,02 | 182,63 | 184,95 | 0,24% | 19,00 |
| 21.05.2025 | 189,43 | 190,40 | 184,35 | 184,50 | -3,42% | 61,00 |
| 20.05.2025 | 192,68 | 193,23 | 189,80 | 191,02 | -0,91% | 2,00 |
| 19.05.2025 | 193,05 | 193,80 | 189,35 | 192,77 | -0,64% | 16,00 |
| 16.05.2025 | 187,77 | 194,45 | 187,20 | 194,02 | 3,12% | 57,00 |
| 15.05.2025 | 183,63 | 189,55 | 181,35 | 188,15 | 1,63% | 31,00 |
| 14.05.2025 | 193,02 | 194,85 | 185,13 | 185,13 | -4,09% | 90,00 |
| 13.05.2025 | 194,08 | 196,93 | 192,77 | 193,02 | -2,32% | 165,00 |
| 12.05.2025 | 191,88 | 198,38 | 191,68 | 197,60 | 4,44% | 29,00 |
| 09.05.2025 | 191,23 | 192,65 | 187,45 | 189,20 | -0,89% | 6,00 |
| 08.05.2025 | 189,63 | 197,25 | 187,55 | 190,90 | 1,34% | 27,00 |
| 07.05.2025 | 181,52 | 189,50 | 178,85 | 188,38 | 4,28% | 4,00 |
| 06.05.2025 | 185,98 | 186,55 | 180,05 | 180,65 | -3,16% | 11,00 |
| 05.05.2025 | 185,33 | 188,45 | 183,05 | 186,55 | -0,11% | 46,00 |
| 02.05.2025 | 187,52 | 190,25 | 184,60 | 186,75 | 0,26% | 107,00 |
| 30.04.2025 | 187,13 | 188,13 | 183,02 | 186,27 | -0,71% | - |
| 29.04.2025 | 189,93 | 190,83 | 187,52 | 187,60 | -1,02% | 31,00 |
| 28.04.2025 | 187,73 | 192,18 | 186,20 | 189,52 | 0,41% | 10,00 |
| 25.04.2025 | 185,88 | 188,75 | 177,15 | 188,75 | 2,23% | 66,00 |
| 24.04.2025 | 194,08 | 210,70 | 175,48 | 184,63 | -3,79% | 230,00 |
| 23.04.2025 | 191,43 | 196,70 | 187,52 | 191,90 | 2,07% | 18,00 |
| 22.04.2025 | 178,13 | 189,88 | 175,25 | 188,00 | 5,98% | 100,00 |
| 17.04.2025 | 185,58 | 186,13 | 171,63 | 177,40 | -3,42% | 13,00 |
| 16.04.2025 | 185,33 | 189,13 | 182,13 | 183,68 | -2,43% | - |
| 15.04.2025 | 187,02 | 192,70 | 186,18 | 188,25 | 0,43% | 119,00 |
| 14.04.2025 | 185,98 | 189,02 | 183,85 | 187,45 | 0,87% | - |
| 11.04.2025 | 182,27 | 186,88 | 176,43 | 185,83 | 2,07% | 26,00 |
| 10.04.2025 | 185,38 | 186,02 | 174,55 | 182,05 | -2,06% | 4,00 |
| 09.04.2025 | 168,93 | 189,10 | 167,58 | 185,88 | 7,09% | 10,00 |
| 08.04.2025 | 186,73 | 190,68 | 171,95 | 173,58 | -5,92% | 19,00 |
| 07.04.2025 | 179,13 | 192,10 | 173,65 | 184,50 | -0,50% | 54,00 |
| 04.04.2025 | 197,93 | 200,70 | 185,15 | 185,43 | -7,02% | 281,00 |
| 03.04.2025 | 197,75 | 200,33 | 192,15 | 199,43 | -2,27% | 88,00 |
| 02.04.2025 | 203,65 | 206,30 | 200,90 | 204,05 | 0,07% | 54,00 |
| 01.04.2025 | 206,45 | 209,20 | 202,75 | 203,90 | -1,55% | 38,00 |
| 31.03.2025 | 205,05 | 208,50 | 202,00 | 207,10 | 0,95% | 10,00 |
| 28.03.2025 | 209,20 | 209,75 | 203,35 | 205,15 | -2,01% | 71,00 |
| 27.03.2025 | 209,15 | 210,70 | 207,40 | 209,35 | 0,10% | - |
| 26.03.2025 | 209,20 | 211,30 | 206,90 | 209,15 | 0,14% | 47,00 |
| 25.03.2025 | 214,80 | 215,10 | 207,40 | 208,85 | -2,79% | 27,00 |
| 24.03.2025 | 212,65 | 215,85 | 212,30 | 214,85 | 1,44% | 72,00 |
| 21.03.2025 | 210,15 | 213,30 | 207,95 | 211,80 | 1,00% | - |
| 20.03.2025 | 211,95 | 213,15 | 208,25 | 209,70 | -0,69% | 20,00 |
| 19.03.2025 | 214,60 | 216,40 | 210,35 | 211,15 | -1,40% | - |
| 18.03.2025 | 211,80 | 214,20 | 209,60 | 214,15 | 1,04% | - |
| 17.03.2025 | 210,65 | 214,90 | 210,05 | 211,95 | 0,14% | 72,00 |
| 14.03.2025 | 207,15 | 212,90 | 205,95 | 211,65 | 2,54% | 3,00 |
| 13.03.2025 | 206,00 | 209,10 | 203,65 | 206,40 | 0,17% | 57,00 |
| 12.03.2025 | 212,10 | 214,40 | 203,50 | 206,05 | -2,55% | 82,00 |
| 11.03.2025 | 208,50 | 214,25 | 206,20 | 211,45 | 1,32% | 173,00 |
| 10.03.2025 | 212,95 | 214,95 | 205,45 | 208,70 | -2,20% | 240,00 |
| 07.03.2025 | 215,25 | 218,15 | 211,15 | 213,40 | -0,93% | 58,00 |
| 06.03.2025 | 213,35 | 217,95 | 211,15 | 215,40 | 0,82% | - |
| 05.03.2025 | 213,35 | 215,65 | 210,45 | 213,65 | 0,45% | - |