317,850€
0,81%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 269,80 | 274,05 | 269,45 | 269,95 | 0,07% | 30,00 |
| 03.10.2024 | 271,40 | 274,40 | 269,55 | 269,75 | -0,68% | - |
| 02.10.2024 | 270,25 | 274,35 | 268,10 | 271,60 | 0,31% | 3,00 |
| 01.10.2024 | 269,25 | 272,60 | 266,65 | 270,75 | 0,24% | 5,00 |
| 30.09.2024 | 278,45 | 279,75 | 268,30 | 270,10 | -3,17% | - |
| 27.09.2024 | 275,40 | 281,50 | 274,80 | 278,95 | 1,44% | 2,00 |
| 26.09.2024 | 273,00 | 276,40 | 271,10 | 275,00 | 0,94% | 109,00 |
| 25.09.2024 | 275,75 | 277,20 | 271,80 | 272,45 | -1,57% | 6,00 |
| 24.09.2024 | 275,85 | 277,80 | 273,70 | 276,80 | 0,56% | 1,00 |
| 23.09.2024 | 276,50 | 278,30 | 274,25 | 275,25 | -0,22% | 15,00 |
| 20.09.2024 | 278,55 | 279,15 | 274,25 | 275,85 | -0,93% | - |
| 19.09.2024 | 279,55 | 287,20 | 278,40 | 278,45 | 0,22% | 13,00 |
| 18.09.2024 | 266,35 | 280,35 | 265,85 | 277,85 | 4,18% | 4,00 |
| 17.09.2024 | 266,55 | 268,75 | 263,75 | 266,70 | 0,00% | 9,00 |
| 16.09.2024 | 270,95 | 274,70 | 265,60 | 266,70 | -1,91% | 23,00 |
| 13.09.2024 | 268,35 | 272,10 | 268,20 | 271,90 | 1,36% | 1,00 |
| 12.09.2024 | 275,05 | 275,55 | 267,95 | 268,25 | -2,15% | - |
| 11.09.2024 | 275,40 | 277,35 | 268,55 | 274,15 | -1,10% | 9,00 |
| 10.09.2024 | 273,10 | 277,50 | 270,95 | 277,20 | 1,45% | 5,00 |
| 09.09.2024 | 269,05 | 276,50 | 266,35 | 273,25 | 1,90% | 8,00 |
| 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 |