194,125€
3,18%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 187,77 | 194,35 | 187,18 | 194,08 | 3,15% | 8,00 |
| 15.05.2025 | 185,00 | 189,55 | 181,60 | 188,15 | 1,61% | - |
| 14.05.2025 | 192,98 | 193,27 | 185,18 | 185,18 | -4,07% | - |
| 13.05.2025 | 197,80 | 199,45 | 191,52 | 193,02 | -2,32% | - |
| 12.05.2025 | 189,52 | 198,40 | 189,52 | 197,60 | 4,43% | - |
| 09.05.2025 | 191,25 | 192,65 | 187,45 | 189,23 | -0,93% | - |
| 08.05.2025 | 188,60 | 197,25 | 187,58 | 191,00 | 1,45% | - |
| 07.05.2025 | 181,93 | 189,45 | 181,33 | 188,27 | 4,22% | 20,00 |
| 06.05.2025 | 186,50 | 186,50 | 180,05 | 180,65 | -3,15% | - |
| 05.05.2025 | 187,10 | 188,45 | 183,08 | 186,52 | -0,09% | - |
| 02.05.2025 | 187,63 | 190,40 | 184,60 | 186,70 | 0,28% | - |
| 30.04.2025 | 187,02 | 188,13 | 182,95 | 186,18 | -0,77% | - |
| 29.04.2025 | 189,93 | 191,77 | 187,43 | 187,63 | -1,11% | - |
| 28.04.2025 | 188,65 | 192,20 | 186,20 | 189,73 | 0,56% | - |
| 25.04.2025 | 184,93 | 188,75 | 179,63 | 188,68 | 2,19% | - |
| 24.04.2025 | 192,85 | 210,70 | 175,68 | 184,63 | -3,79% | - |
| 23.04.2025 | 188,35 | 196,68 | 186,93 | 191,90 | 2,05% | 2,00 |
| 22.04.2025 | 177,52 | 189,90 | 177,27 | 188,05 | 6,00% | - |
| 17.04.2025 | 183,43 | 186,08 | 170,60 | 177,40 | -3,47% | - |
| 16.04.2025 | 188,40 | 189,27 | 182,13 | 183,77 | -2,38% | 8,00 |
| 15.04.2025 | 187,40 | 192,73 | 186,15 | 188,25 | 0,47% | - |
| 14.04.2025 | 185,45 | 189,98 | 183,35 | 187,38 | 0,86% | - |
| 11.04.2025 | 181,93 | 186,88 | 176,43 | 185,77 | 2,02% | - |
| 10.04.2025 | 184,83 | 186,02 | 174,58 | 182,10 | -1,86% | - |
| 09.04.2025 | 173,40 | 188,85 | 167,58 | 185,55 | 6,65% | 10,00 |
| 08.04.2025 | 184,48 | 190,68 | 171,90 | 173,98 | -5,65% | - |
| 07.04.2025 | 180,43 | 192,08 | 176,13 | 184,40 | -0,61% | 17,00 |
| 04.04.2025 | 199,02 | 199,02 | 185,27 | 185,52 | -6,98% | 12,00 |
| 03.04.2025 | 204,05 | 204,05 | 192,15 | 199,45 | -2,28% | 5,00 |
| 02.04.2025 | 203,75 | 206,20 | 200,05 | 204,10 | -0,02% | - |
| 01.04.2025 | 206,35 | 209,50 | 202,75 | 204,15 | -1,42% | - |
| 31.03.2025 | 205,05 | 208,60 | 201,70 | 207,10 | 0,95% | - |
| 28.03.2025 | 209,60 | 209,75 | 203,35 | 205,15 | -2,01% | - |
| 27.03.2025 | 209,20 | 210,70 | 207,40 | 209,35 | 0,10% | - |
| 26.03.2025 | 209,35 | 211,30 | 206,90 | 209,15 | 0,00% | - |
| 25.03.2025 | 214,70 | 215,10 | 207,25 | 209,15 | -2,61% | - |
| 24.03.2025 | 212,35 | 216,15 | 212,25 | 214,75 | 1,54% | - |
| 21.03.2025 | 209,65 | 213,30 | 207,95 | 211,50 | 0,86% | - |
| 20.03.2025 | 211,25 | 213,75 | 208,20 | 209,70 | -0,71% | 9,00 |
| 19.03.2025 | 214,25 | 216,40 | 210,35 | 211,20 | -1,38% | - |
| 18.03.2025 | 211,90 | 214,20 | 209,60 | 214,15 | 0,97% | - |
| 17.03.2025 | 210,75 | 214,80 | 210,25 | 212,10 | 0,26% | - |
| 14.03.2025 | 207,25 | 212,95 | 204,95 | 211,55 | 2,47% | - |
| 13.03.2025 | 205,95 | 209,10 | 203,70 | 206,45 | 0,15% | - |
| 12.03.2025 | 208,65 | 214,40 | 203,80 | 206,15 | -2,48% | - |
| 11.03.2025 | 208,90 | 214,35 | 206,20 | 211,40 | 1,32% | - |
| 10.03.2025 | 213,70 | 214,95 | 205,30 | 208,65 | -2,25% | - |
| 07.03.2025 | 215,85 | 218,15 | 211,15 | 213,45 | -0,88% | 10,00 |
| 06.03.2025 | 213,70 | 217,95 | 210,45 | 215,35 | 0,80% | 5,00 |
| 05.03.2025 | 212,30 | 215,65 | 210,35 | 213,65 | 0,45% | - |
| 04.03.2025 | 217,45 | 217,95 | 211,15 | 212,70 | -2,23% | 2,00 |
| 03.03.2025 | 224,00 | 225,75 | 213,60 | 217,55 | -2,99% | - |
| 28.02.2025 | 214,00 | 224,80 | 212,70 | 224,25 | 4,84% | - |
| 27.02.2025 | 209,60 | 214,35 | 206,85 | 213,90 | 2,20% | 13,00 |
| 26.02.2025 | 209,40 | 210,45 | 205,65 | 209,30 | -0,21% | - |
| 25.02.2025 | 210,20 | 214,80 | 208,15 | 209,75 | -0,78% | 3,00 |
| 24.02.2025 | 198,93 | 211,55 | 198,93 | 211,40 | 4,99% | - |
| 21.02.2025 | 193,40 | 203,60 | 193,40 | 201,35 | 3,87% | - |
| 20.02.2025 | 193,45 | 199,00 | 191,18 | 193,85 | -0,30% | 10,00 |
| 19.02.2025 | 201,35 | 205,15 | 193,52 | 194,43 | -3,73% | - |
| 18.02.2025 | 202,15 | 207,90 | 197,75 | 201,95 | -1,51% | 3,00 |
| 17.02.2025 | 202,70 | 207,25 | 202,70 | 205,05 | 0,15% | 67,00 |
| 14.02.2025 | 192,20 | 212,60 | 190,58 | 204,75 | 7,34% | 183,00 |
| 13.02.2025 | 311,25 | 311,25 | 190,75 | 190,75 | -38,81% | 96,00 |
| 12.02.2025 | 311,15 | 311,75 | 304,05 | 311,75 | 0,26% | - |
| 11.02.2025 | 312,30 | 314,35 | 309,15 | 310,95 | -1,19% | - |
| 10.02.2025 | 312,15 | 314,90 | 308,00 | 314,70 | 1,01% | - |
| 07.02.2025 | 317,95 | 321,00 | 310,40 | 311,55 | -2,23% | - |
| 06.02.2025 | 322,20 | 326,30 | 315,40 | 318,65 | -1,16% | - |
| 05.02.2025 | 318,95 | 322,40 | 315,95 | 322,40 | 1,19% | - |
| 04.02.2025 | 327,45 | 327,45 | 315,30 | 318,60 | -2,76% | - |
| 03.02.2025 | 326,75 | 332,80 | 326,75 | 327,65 | -0,58% | - |
| 31.01.2025 | 331,00 | 334,70 | 328,80 | 329,55 | -0,26% | - |
| 30.01.2025 | 325,85 | 333,65 | 324,05 | 330,40 | 1,16% | - |
| 29.01.2025 | 329,15 | 330,50 | 322,70 | 326,60 | -0,85% | - |
| 28.01.2025 | 328,90 | 333,85 | 328,55 | 329,40 | 0,15% | - |
| 27.01.2025 | 328,50 | 329,85 | 323,05 | 328,90 | 0,08% | - |
| 24.01.2025 | 330,30 | 331,25 | 325,95 | 328,65 | -0,42% | - |
| 23.01.2025 | 334,20 | 336,95 | 322,90 | 330,05 | -1,06% | - |
| 22.01.2025 | 330,50 | 333,75 | 326,00 | 333,60 | 0,91% | - |
| 21.01.2025 | 330,05 | 332,70 | 324,10 | 330,60 | 0,17% | - |
| 20.01.2025 | 326,50 | 338,35 | 325,65 | 330,05 | 0,89% | - |
| 17.01.2025 | 327,30 | 331,55 | 326,20 | 327,15 | -0,15% | - |
| 16.01.2025 | 319,75 | 328,30 | 315,90 | 327,65 | 2,50% | - |
| 15.01.2025 | 319,15 | 323,65 | 312,95 | 319,65 | 0,25% | - |
| 14.01.2025 | 331,30 | 332,95 | 315,95 | 318,85 | -4,06% | - |
| 13.01.2025 | 323,85 | 333,70 | 323,25 | 332,35 | 2,48% | - |
| 10.01.2025 | 328,65 | 329,95 | 323,00 | 324,30 | -1,32% | - |
| 09.01.2025 | 326,50 | 329,05 | 326,25 | 328,65 | 0,75% | - |
| 08.01.2025 | 321,60 | 326,95 | 318,10 | 326,20 | 1,46% | 50,00 |
| 07.01.2025 | 320,30 | 326,15 | 318,75 | 321,50 | 0,33% | - |
| 06.01.2025 | 325,45 | 327,75 | 317,80 | 320,45 | -1,49% | 20,00 |
| 03.01.2025 | 319,85 | 329,45 | 317,50 | 325,30 | 1,53% | - |
| 02.01.2025 | 318,65 | 322,90 | 316,15 | 320,40 | 0,66% | - |
| 30.12.2024 | 319,65 | 320,70 | 318,00 | 318,30 | -0,13% | - |
| 27.12.2024 | 314,25 | 320,70 | 314,25 | 318,70 | 1,40% | - |
| 23.12.2024 | 315,40 | 318,85 | 310,25 | 314,30 | -0,25% | - |
| 20.12.2024 | 315,60 | 318,95 | 303,30 | 315,10 | -0,08% | - |
| 19.12.2024 | 314,30 | 317,50 | 308,05 | 315,35 | 0,21% | - |
| 18.12.2024 | 318,70 | 321,60 | 313,60 | 314,70 | -1,26% | - |