296,650€
1,38%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 294,75 | 295,95 | 290,30 | 292,60 | -0,48% | - |
| 29.07.2026 | 295,15 | 297,25 | 291,20 | 294,00 | -0,96% | 1,00 |
| 28.07.2026 | 291,45 | 297,65 | 290,05 | 296,85 | 1,94% | - |
| 27.07.2026 | 290,05 | 296,05 | 286,20 | 291,20 | -0,65% | 21,00 |
| 24.07.2026 | 312,35 | 314,75 | 292,15 | 293,10 | -6,82% | 50,00 |
| 23.07.2026 | 313,05 | 345,15 | 309,85 | 314,55 | 0,33% | 25,00 |
| 22.07.2026 | 314,65 | 319,70 | 312,25 | 313,50 | -0,49% | 31,00 |
| 21.07.2026 | 309,75 | 315,65 | 304,75 | 315,05 | 1,73% | - |
| 20.07.2026 | 312,55 | 316,00 | 309,30 | 309,70 | -1,51% | - |
| 17.07.2026 | 314,55 | 319,55 | 313,85 | 314,45 | -0,91% | - |
| 16.07.2026 | 313,25 | 319,95 | 312,55 | 317,35 | 1,76% | - |
| 15.07.2026 | 310,15 | 313,65 | 309,75 | 311,85 | -0,57% | - |
| 14.07.2026 | 315,45 | 315,45 | 309,40 | 313,65 | -0,22% | 50,00 |
| 13.07.2026 | 306,05 | 316,60 | 306,05 | 314,35 | 1,34% | 78,00 |
| 10.07.2026 | 312,65 | 314,15 | 308,95 | 310,20 | -0,78% | - |
| 09.07.2026 | 310,35 | 315,10 | 308,75 | 312,65 | 1,25% | - |
| 08.07.2026 | 310,95 | 311,90 | 306,75 | 308,80 | -0,71% | 27,00 |
| 07.07.2026 | 313,70 | 315,65 | 306,80 | 311,00 | -0,53% | 70,00 |
| 06.07.2026 | 320,15 | 323,00 | 312,45 | 312,65 | -2,19% | 29,00 |
| 03.07.2026 | 320,15 | 320,25 | 318,65 | 319,65 | 0,05% | - |
| 02.07.2026 | 320,65 | 321,00 | 317,80 | 319,50 | 0,27% | - |
| 01.07.2026 | 313,65 | 319,35 | 312,20 | 318,65 | 1,51% | 98,00 |
| 30.06.2026 | 311,75 | 314,95 | 307,60 | 313,90 | 1,55% | 33,00 |
| 29.06.2026 | 309,35 | 309,65 | 304,75 | 309,10 | 1,58% | 15,00 |
| 26.06.2026 | 303,75 | 306,15 | 301,05 | 304,30 | -0,59% | 8,00 |
| 25.06.2026 | 299,45 | 309,40 | 299,35 | 306,10 | 1,49% | - |
| 24.06.2026 | 295,65 | 305,15 | 293,40 | 301,60 | 2,94% | 40,00 |
| 23.06.2026 | 287,75 | 294,70 | 286,15 | 293,00 | 1,63% | 4,00 |
| 22.06.2026 | 284,70 | 289,85 | 284,50 | 288,30 | 0,93% | 29,00 |
| 19.06.2026 | 286,05 | 286,35 | 285,05 | 285,65 | 0,30% | - |
| 18.06.2026 | 282,25 | 285,40 | 281,75 | 284,80 | 1,03% | - |
| 17.06.2026 | 283,95 | 285,05 | 280,75 | 281,90 | -0,81% | - |
| 16.06.2026 | 286,15 | 286,65 | 282,10 | 284,20 | -0,11% | 15,00 |
| 15.06.2026 | 285,95 | 288,50 | 281,35 | 284,50 | 0,12% | 36,00 |
| 12.06.2026 | 285,85 | 288,75 | 282,95 | 284,15 | -0,94% | - |
| 11.06.2026 | 287,55 | 289,65 | 283,10 | 286,85 | -0,68% | 9,00 |
| 10.06.2026 | 289,55 | 289,55 | 283,20 | 288,80 | -0,14% | 75,00 |
| 09.06.2026 | 277,25 | 291,65 | 276,85 | 289,20 | 3,86% | 35,00 |
| 08.06.2026 | 271,75 | 279,30 | 271,65 | 278,45 | 1,74% | - |
| 05.06.2026 | 273,15 | 276,60 | 269,65 | 273,70 | 0,22% | - |
| 04.06.2026 | 272,55 | 276,45 | 270,90 | 273,10 | 0,74% | 15,00 |
| 03.06.2026 | 267,65 | 271,25 | 267,15 | 271,10 | 0,71% | - |
| 02.06.2026 | 271,35 | 271,75 | 267,80 | 269,20 | -0,57% | - |
| 01.06.2026 | 277,35 | 281,90 | 265,85 | 270,75 | -1,56% | 215,00 |
| 29.05.2026 | 276,55 | 277,85 | 273,70 | 275,05 | -0,18% | 11,00 |
| 28.05.2026 | 269,65 | 278,10 | 267,35 | 275,55 | 3,34% | - |
| 27.05.2026 | 272,05 | 275,20 | 265,40 | 266,65 | -2,54% | 27,00 |
| 26.05.2026 | 273,80 | 275,75 | 266,00 | 273,60 | -0,31% | 97,00 |
| 25.05.2026 | 273,95 | 276,60 | 273,85 | 274,45 | 0,92% | 2,00 |
| 22.05.2026 | 272,75 | 274,85 | 268,35 | 271,95 | 0,57% | 10,00 |
| 21.05.2026 | 262,65 | 271,30 | 262,15 | 270,40 | 2,97% | - |
| 20.05.2026 | 263,25 | 266,65 | 258,55 | 262,60 | -0,19% | - |
| 19.05.2026 | 260,95 | 265,30 | 260,25 | 263,10 | 1,06% | - |
| 18.05.2026 | 258,55 | 263,85 | 258,05 | 260,35 | 1,05% | - |
| 15.05.2026 | 257,15 | 260,55 | 255,85 | 257,65 | 0,64% | 1,00 |
| 14.05.2026 | 258,95 | 260,85 | 253,40 | 256,00 | -0,56% | - |
| 13.05.2026 | 265,85 | 267,85 | 256,65 | 257,45 | -3,76% | - |
| 12.05.2026 | 273,75 | 274,25 | 255,45 | 267,50 | -3,59% | 59,00 |
| 11.05.2026 | 276,75 | 280,45 | 275,75 | 277,45 | 0,04% | 3,00 |
| 08.05.2026 | 274,55 | 278,65 | 268,55 | 277,35 | 1,13% | 87,00 |
| 07.05.2026 | 266,35 | 275,40 | 263,40 | 274,25 | 2,33% | 153,00 |
| 06.05.2026 | 264,85 | 268,35 | 262,30 | 268,00 | 1,71% | 36,00 |
| 05.05.2026 | 257,55 | 264,25 | 255,00 | 263,50 | 2,89% | 11,00 |
| 04.05.2026 | 256,65 | 258,90 | 255,05 | 256,10 | 1,05% | 3,00 |
| 30.04.2026 | 251,55 | 255,90 | 251,20 | 253,45 | 0,52% | 73,00 |
| 29.04.2026 | 250,05 | 256,20 | 248,95 | 252,15 | 0,88% | - |
| 28.04.2026 | 257,55 | 258,85 | 248,10 | 249,95 | -2,93% | - |
| 27.04.2026 | 260,35 | 263,45 | 256,30 | 257,50 | -1,19% | - |
| 24.04.2026 | 264,85 | 271,45 | 257,45 | 260,60 | -2,03% | 279,00 |
| 23.04.2026 | 233,15 | 282,35 | 232,95 | 266,00 | 14,36% | 87,00 |
| 22.04.2026 | 236,05 | 237,25 | 232,25 | 232,60 | -0,87% | - |
| 21.04.2026 | 236,45 | 238,80 | 233,70 | 234,65 | -0,32% | 30,00 |
| 20.04.2026 | 231,35 | 235,65 | 230,40 | 235,40 | 0,81% | - |
| 17.04.2026 | 229,65 | 233,50 | 225,45 | 233,50 | 2,05% | 96,00 |
| 16.04.2026 | 226,15 | 229,45 | 224,00 | 228,80 | 1,67% | 6,00 |
| 15.04.2026 | 227,15 | 229,70 | 224,90 | 225,05 | -0,60% | 3,00 |
| 14.04.2026 | 220,75 | 226,70 | 216,60 | 226,40 | 3,31% | 92,00 |
| 13.04.2026 | 218,15 | 221,40 | 216,00 | 219,15 | -0,05% | 2,00 |
| 10.04.2026 | 220,95 | 222,75 | 218,20 | 219,25 | -1,57% | 2,00 |
| 09.04.2026 | 227,85 | 227,85 | 220,60 | 222,75 | -2,35% | - |
| 08.04.2026 | 227,25 | 229,35 | 224,80 | 228,10 | 1,90% | 6,00 |
| 07.04.2026 | 222,75 | 225,70 | 219,85 | 223,85 | 2,12% | 1,00 |
| 02.04.2026 | 216,65 | 223,30 | 215,85 | 219,20 | 0,14% | 50,00 |
| 01.04.2026 | 217,15 | 219,10 | 209,75 | 218,90 | 0,90% | 2,00 |
| 31.03.2026 | 215,55 | 218,60 | 212,30 | 216,95 | 1,62% | 97,00 |
| 30.03.2026 | 211,75 | 216,75 | 211,75 | 213,50 | 0,26% | - |
| 27.03.2026 | 215,65 | 216,15 | 212,45 | 212,95 | -1,27% | - |
| 26.03.2026 | 212,85 | 218,50 | 212,05 | 215,70 | 0,84% | - |
| 25.03.2026 | 212,10 | 214,70 | 209,85 | 213,90 | 0,54% | - |
| 24.03.2026 | 208,40 | 214,00 | 206,15 | 212,75 | 1,50% | - |
| 23.03.2026 | 203,60 | 210,10 | 202,90 | 209,60 | 1,53% | 2,00 |
| 20.03.2026 | 207,55 | 209,25 | 206,20 | 206,45 | -0,82% | 15,00 |
| 19.03.2026 | 208,60 | 211,30 | 206,50 | 208,15 | 1,56% | - |
| 18.03.2026 | 208,60 | 208,90 | 204,00 | 204,95 | -1,44% | - |
| 17.03.2026 | 208,35 | 211,70 | 205,55 | 207,95 | -0,24% | 4,00 |
| 16.03.2026 | 207,55 | 210,60 | 206,05 | 208,45 | 0,82% | 16,00 |
| 13.03.2026 | 201,10 | 206,85 | 200,50 | 206,75 | 2,50% | - |
| 12.03.2026 | 204,75 | 208,20 | 201,30 | 201,70 | -1,20% | 3,00 |
| 11.03.2026 | 201,50 | 205,55 | 200,70 | 204,15 | 2,52% | 30,00 |
| 10.03.2026 | 213,60 | 214,60 | 196,90 | 199,13 | -6,93% | 33,00 |