225,750€
-0,66%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 225,65 | 225,85 | 225,55 | 225,65 | -0,70% | - |
| 13.10.2025 | 227,35 | 230,60 | 225,90 | 227,25 | 0,82% | 11,00 |
| 10.10.2025 | 228,05 | 230,30 | 222,30 | 225,40 | -2,17% | 20,00 |
| 09.10.2025 | 230,45 | 232,00 | 227,65 | 230,40 | 0,09% | 218,00 |
| 08.10.2025 | 229,45 | 230,30 | 227,45 | 230,20 | 1,01% | - |
| 07.10.2025 | 228,75 | 231,55 | 226,60 | 227,90 | -0,87% | 1,00 |
| 06.10.2025 | 232,75 | 234,05 | 227,60 | 229,90 | -0,84% | 146,00 |
| 03.10.2025 | 233,45 | 236,00 | 230,80 | 231,85 | -0,86% | 40,00 |
| 02.10.2025 | 231,25 | 234,20 | 229,55 | 233,85 | 0,99% | 10,00 |
| 01.10.2025 | 222,15 | 233,05 | 221,15 | 231,55 | 3,00% | 41,00 |
| 30.09.2025 | 221,65 | 225,15 | 219,10 | 224,80 | 1,95% | 114,00 |
| 29.09.2025 | 223,65 | 225,05 | 220,05 | 220,50 | -1,50% | 33,00 |
| 26.09.2025 | 218,05 | 224,45 | 216,60 | 223,85 | 2,52% | 6,00 |
| 25.09.2025 | 220,05 | 221,55 | 216,65 | 218,35 | -0,57% | 98,00 |
| 24.09.2025 | 212,85 | 222,70 | 212,70 | 219,60 | 3,46% | 89,00 |
| 23.09.2025 | 213,75 | 216,60 | 211,50 | 212,25 | -0,77% | 37,00 |
| 22.09.2025 | 216,75 | 216,85 | 212,80 | 213,90 | -1,47% | 18,00 |
| 19.09.2025 | 216,65 | 218,65 | 214,50 | 217,10 | 0,14% | - |
| 18.09.2025 | 218,15 | 220,25 | 212,75 | 216,80 | -0,78% | 27,00 |
| 17.09.2025 | 217,95 | 220,60 | 216,95 | 218,50 | 0,32% | 1,00 |
| 16.09.2025 | 218,75 | 222,15 | 215,10 | 217,80 | -0,53% | - |
| 15.09.2025 | 216,35 | 220,00 | 214,75 | 218,95 | -0,45% | 3,00 |
| 12.09.2025 | 224,85 | 227,15 | 219,95 | 219,95 | -1,21% | - |
| 11.09.2025 | 218,25 | 223,50 | 217,35 | 222,65 | 3,39% | 10,00 |
| 10.09.2025 | 215,45 | 215,85 | 215,25 | 215,35 | 0,05% | - |
| 09.09.2025 | 215,05 | 217,15 | 212,90 | 215,25 | 0,80% | 3,00 |
| 08.09.2025 | 212,30 | 214,05 | 209,45 | 213,55 | -0,09% | 93,00 |
| 05.09.2025 | 212,25 | 214,45 | 209,95 | 213,75 | 0,54% | 2,00 |
| 04.09.2025 | 213,55 | 215,90 | 210,00 | 212,60 | -0,40% | 91,00 |
| 03.09.2025 | 208,75 | 213,45 | 206,95 | 213,45 | 1,93% | 1,00 |
| 02.09.2025 | 210,80 | 212,10 | 207,40 | 209,40 | -0,83% | 30,00 |
| 01.09.2025 | 210,75 | 213,10 | 210,35 | 211,15 | -0,05% | 34,00 |
| 29.08.2025 | 209,95 | 212,35 | 209,25 | 211,25 | 0,48% | 2,00 |
| 28.08.2025 | 211,75 | 213,05 | 208,00 | 210,25 | -0,61% | 40,00 |
| 27.08.2025 | 210,55 | 212,75 | 208,85 | 211,55 | 0,67% | 10,00 |
| 26.08.2025 | 212,35 | 215,95 | 209,00 | 210,15 | -1,22% | 42,00 |
| 25.08.2025 | 211,65 | 213,95 | 210,20 | 212,75 | 0,59% | - |
| 22.08.2025 | 209,35 | 212,05 | 207,30 | 211,50 | 1,27% | 23,00 |
| 21.08.2025 | 211,55 | 211,75 | 208,20 | 208,85 | -1,14% | - |
| 20.08.2025 | 211,75 | 212,45 | 209,15 | 211,25 | -0,40% | 38,00 |
| 19.08.2025 | 208,35 | 214,40 | 207,45 | 212,10 | 1,73% | 20,00 |
| 18.08.2025 | 210,45 | 210,90 | 204,30 | 208,50 | -0,95% | 168,00 |
| 15.08.2025 | 212,75 | 220,45 | 209,40 | 210,50 | -0,45% | 463,00 |
| 14.08.2025 | 210,15 | 212,50 | 209,45 | 211,45 | 0,33% | 3,00 |
| 13.08.2025 | 205,25 | 210,80 | 204,55 | 210,75 | 2,53% | 13,00 |
| 12.08.2025 | 207,05 | 207,75 | 203,60 | 205,55 | -0,77% | 126,00 |
| 11.08.2025 | 206,85 | 210,25 | 206,60 | 207,15 | -0,07% | - |
| 08.08.2025 | 206,85 | 209,25 | 203,80 | 207,30 | 0,44% | - |
| 07.08.2025 | 203,35 | 214,80 | 203,25 | 206,40 | 1,40% | 56,00 |
| 06.08.2025 | 206,95 | 207,45 | 200,95 | 203,55 | -1,55% | 54,00 |
| 05.08.2025 | 206,85 | 208,35 | 204,00 | 206,75 | 0,34% | - |
| 04.08.2025 | 207,55 | 208,45 | 204,60 | 206,05 | -0,34% | - |
| 01.08.2025 | 208,75 | 210,10 | 202,90 | 206,75 | -1,15% | 66,00 |
| 31.07.2025 | 218,45 | 218,85 | 208,10 | 209,15 | -4,24% | 5,00 |
| 30.07.2025 | 219,05 | 221,30 | 217,05 | 218,40 | -0,14% | 31,00 |
| 29.07.2025 | 223,05 | 225,85 | 217,50 | 218,70 | -1,53% | 216,00 |
| 28.07.2025 | 223,35 | 226,05 | 221,40 | 222,10 | -1,00% | 86,00 |
| 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% | - |