224,050€
4,75%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 214,05 | 224,80 | 212,70 | 224,35 | 4,89% | 483,00 |
| 27.02.2025 | 210,15 | 214,30 | 205,70 | 213,90 | 2,20% | 170,00 |
| 26.02.2025 | 210,25 | 210,45 | 205,65 | 209,30 | -0,21% | 157,00 |
| 25.02.2025 | 211,15 | 216,40 | 208,20 | 209,75 | -0,78% | 439,00 |
| 24.02.2025 | 201,73 | 211,55 | 199,98 | 211,40 | 4,94% | 744,00 |
| 21.02.2025 | 194,13 | 203,60 | 191,65 | 201,45 | 3,92% | 507,00 |
| 20.02.2025 | 193,52 | 198,98 | 189,30 | 193,85 | -0,26% | 134,00 |
| 19.02.2025 | 201,93 | 206,70 | 193,52 | 194,35 | -3,76% | 142,00 |
| 18.02.2025 | 205,85 | 207,90 | 197,73 | 201,95 | -1,61% | 700,00 |
| 17.02.2025 | 206,80 | 208,50 | 203,50 | 205,25 | 0,22% | 303,00 |
| 14.02.2025 | 194,83 | 212,50 | 191,13 | 204,80 | 7,44% | 2.591,00 |
| 13.02.2025 | 309,45 | 309,65 | 190,63 | 190,63 | -38,82% | 3.223,00 |
| 12.02.2025 | 311,15 | 311,65 | 304,05 | 311,60 | 0,14% | 17,00 |
| 11.02.2025 | 313,75 | 314,35 | 309,15 | 311,15 | -1,13% | 1,00 |
| 10.02.2025 | 312,35 | 314,90 | 307,95 | 314,70 | 1,12% | - |
| 07.02.2025 | 318,15 | 320,45 | 310,40 | 311,20 | -2,26% | 3,00 |
| 06.02.2025 | 323,05 | 324,75 | 315,40 | 318,40 | -1,24% | - |
| 05.02.2025 | 317,65 | 322,40 | 315,95 | 322,40 | 1,19% | - |
| 04.02.2025 | 326,85 | 327,40 | 315,30 | 318,60 | -2,75% | - |
| 03.02.2025 | 328,55 | 331,90 | 327,30 | 327,60 | -0,59% | 55,00 |
| 31.01.2025 | 331,65 | 334,65 | 328,80 | 329,55 | -0,29% | - |
| 30.01.2025 | 326,55 | 333,65 | 324,05 | 330,50 | 1,19% | - |
| 29.01.2025 | 328,85 | 330,15 | 322,65 | 326,60 | -0,87% | 2,00 |
| 28.01.2025 | 329,55 | 333,85 | 328,50 | 329,45 | 0,14% | 7,00 |
| 27.01.2025 | 327,25 | 329,80 | 322,85 | 329,00 | 0,12% | 130,00 |
| 24.01.2025 | 328,75 | 331,25 | 325,60 | 328,60 | -0,47% | 2,00 |
| 23.01.2025 | 334,05 | 336,90 | 322,90 | 330,15 | -1,03% | 29,00 |
| 22.01.2025 | 332,40 | 333,75 | 328,45 | 333,60 | 0,89% | 10,00 |
| 21.01.2025 | 328,70 | 332,70 | 324,15 | 330,65 | 0,18% | 41,00 |
| 20.01.2025 | 326,35 | 338,30 | 325,65 | 330,05 | 0,89% | 86,00 |
| 17.01.2025 | 328,15 | 331,50 | 326,20 | 327,15 | -0,18% | - |
| 16.01.2025 | 320,15 | 328,30 | 316,05 | 327,75 | 2,49% | 20,00 |
| 15.01.2025 | 319,75 | 323,95 | 312,95 | 319,80 | 0,31% | 38,00 |
| 14.01.2025 | 331,75 | 332,95 | 316,00 | 318,80 | -4,08% | 3,00 |
| 13.01.2025 | 324,25 | 334,90 | 323,25 | 332,35 | 2,48% | 56,00 |
| 10.01.2025 | 329,10 | 329,50 | 323,15 | 324,30 | -1,38% | - |
| 09.01.2025 | 326,65 | 329,50 | 326,25 | 328,85 | 0,81% | 10,00 |
| 08.01.2025 | 321,75 | 326,95 | 318,30 | 326,20 | 1,46% | 39,00 |
| 07.01.2025 | 319,75 | 326,70 | 318,75 | 321,50 | 0,31% | 3,00 |
| 06.01.2025 | 326,45 | 327,40 | 317,75 | 320,50 | -1,48% | 17,00 |
| 03.01.2025 | 320,15 | 329,45 | 317,45 | 325,30 | 1,53% | 5,00 |
| 02.01.2025 | 316,65 | 322,90 | 316,25 | 320,40 | 0,69% | 3,00 |
| 30.12.2024 | 318,65 | 325,00 | 316,40 | 318,20 | -0,47% | 11,00 |
| 27.12.2024 | 320,05 | 320,70 | 316,70 | 319,70 | 0,92% | 11,00 |
| 23.12.2024 | 316,00 | 321,30 | 312,90 | 316,80 | -0,24% | 13,00 |
| 20.12.2024 | 315,05 | 321,45 | 305,80 | 317,55 | 0,71% | 19,00 |
| 19.12.2024 | 313,75 | 317,25 | 308,00 | 315,30 | 0,21% | 8,00 |
| 18.12.2024 | 318,65 | 322,10 | 314,65 | 314,65 | -1,21% | 16,00 |
| 17.12.2024 | 314,05 | 320,60 | 312,75 | 318,50 | 1,42% | 39,00 |
| 16.12.2024 | 314,15 | 321,95 | 313,75 | 314,05 | 0,00% | 3,00 |
| 13.12.2024 | 316,95 | 317,55 | 309,40 | 314,05 | -0,87% | - |
| 12.12.2024 | 302,15 | 317,50 | 301,55 | 316,80 | 4,64% | 115,00 |
| 11.12.2024 | 303,25 | 309,10 | 302,70 | 302,75 | -0,13% | - |
| 10.12.2024 | 305,05 | 307,35 | 302,40 | 303,15 | -0,66% | 18,00 |
| 09.12.2024 | 305,55 | 310,90 | 301,50 | 305,15 | 0,02% | 24,00 |
| 06.12.2024 | 300,75 | 307,70 | 294,90 | 305,10 | 1,41% | 134,00 |
| 05.12.2024 | 305,35 | 307,20 | 297,15 | 300,85 | -1,62% | 4,00 |
| 04.12.2024 | 306,65 | 308,55 | 301,95 | 305,80 | -0,07% | - |
| 03.12.2024 | 307,35 | 307,85 | 301,00 | 306,00 | -0,62% | 1,00 |
| 02.12.2024 | 309,00 | 310,90 | 305,70 | 307,90 | 0,02% | 6,00 |
| 29.11.2024 | 306,50 | 309,25 | 305,75 | 307,85 | 0,23% | 10,00 |
| 28.11.2024 | 306,85 | 307,35 | 304,50 | 307,15 | 0,44% | 10,00 |
| 27.11.2024 | 304,85 | 306,80 | 301,45 | 305,80 | 0,30% | - |
| 26.11.2024 | 305,35 | 306,25 | 299,95 | 304,90 | 0,07% | 1,00 |
| 25.11.2024 | 303,75 | 308,05 | 301,20 | 304,70 | 0,21% | 37,00 |
| 22.11.2024 | 306,65 | 311,40 | 303,55 | 304,05 | -0,67% | 1,00 |
| 21.11.2024 | 295,55 | 306,35 | 292,00 | 306,10 | 3,38% | 22,00 |
| 20.11.2024 | 287,95 | 296,60 | 284,50 | 296,10 | 3,30% | - |
| 19.11.2024 | 290,15 | 294,55 | 284,20 | 286,65 | -1,22% | - |
| 18.11.2024 | 296,00 | 299,55 | 287,90 | 290,20 | -2,52% | 88,00 |
| 15.11.2024 | 319,15 | 320,70 | 297,45 | 297,70 | -7,35% | 79,00 |
| 14.11.2024 | 325,65 | 331,10 | 319,30 | 321,30 | -1,37% | 145,00 |
| 13.11.2024 | 307,55 | 328,25 | 305,70 | 325,75 | 5,59% | 6,00 |
| 12.11.2024 | 307,75 | 310,50 | 305,30 | 308,50 | 0,46% | 8,00 |
| 11.11.2024 | 302,75 | 314,90 | 302,75 | 307,10 | 1,57% | 26,00 |
| 08.11.2024 | 300,15 | 305,15 | 297,40 | 302,35 | 1,21% | - |
| 07.11.2024 | 307,15 | 307,55 | 298,60 | 298,75 | -2,62% | 30,00 |
| 06.11.2024 | 306,55 | 312,65 | 299,45 | 306,80 | 3,67% | - |
| 05.11.2024 | 289,75 | 303,45 | 288,55 | 295,95 | 2,26% | 27,00 |
| 04.11.2024 | 290,45 | 294,30 | 287,80 | 289,40 | -0,72% | 38,00 |
| 01.11.2024 | 283,40 | 292,25 | 283,20 | 291,50 | 2,80% | 23,00 |
| 31.10.2024 | 287,55 | 293,95 | 283,40 | 283,55 | -1,56% | 1,00 |
| 30.10.2024 | 294,10 | 294,20 | 284,55 | 288,05 | -1,97% | 139,00 |
| 29.10.2024 | 287,15 | 293,85 | 286,10 | 293,85 | 2,35% | 40,00 |
| 28.10.2024 | 286,25 | 289,00 | 281,90 | 287,10 | 0,65% | 6,00 |
| 25.10.2024 | 305,40 | 307,30 | 283,05 | 285,25 | -6,46% | 18,00 |
| 24.10.2024 | 264,95 | 325,45 | 263,60 | 304,95 | 14,71% | 61,00 |
| 23.10.2024 | 264,35 | 267,75 | 263,60 | 265,85 | 0,15% | 6,00 |
| 22.10.2024 | 265,05 | 265,85 | 262,00 | 265,45 | -0,09% | - |
| 21.10.2024 | 269,95 | 270,70 | 265,55 | 265,70 | -1,48% | - |
| 18.10.2024 | 266,15 | 270,65 | 265,15 | 269,70 | 1,26% | - |
| 17.10.2024 | 265,95 | 269,45 | 264,30 | 266,35 | 0,21% | - |
| 16.10.2024 | 267,05 | 267,60 | 262,80 | 265,80 | -0,56% | 16,00 |
| 15.10.2024 | 271,40 | 273,70 | 266,50 | 267,30 | -1,37% | 31,00 |
| 14.10.2024 | 269,80 | 274,85 | 269,20 | 271,00 | 0,46% | - |
| 11.10.2024 | 265,15 | 271,10 | 261,40 | 269,75 | 1,77% | 3,00 |
| 10.10.2024 | 261,70 | 266,45 | 261,10 | 265,05 | 1,18% | 31,00 |
| 09.10.2024 | 260,80 | 262,75 | 256,30 | 261,95 | 0,25% | 40,00 |
| 08.10.2024 | 264,35 | 265,80 | 261,25 | 261,30 | -1,23% | 8,00 |
| 07.10.2024 | 270,15 | 271,60 | 264,05 | 264,55 | -2,00% | 5,00 |