197,075€
3,15%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 217,75 | 217,75 | 211,25 | 212,70 | -2,23% | 204,00 |
| 03.03.2025 | 223,35 | 225,70 | 213,60 | 217,55 | -3,03% | 127,00 |
| 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 |