224,400€
-5,48%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 237,60 | 242,85 | 222,90 | 224,40 | -5,48% | 20,00 |
| 24.07.2025 | 193,10 | 246,15 | 192,43 | 237,40 | 22,83% | 111,00 |
| 23.07.2025 | 186,25 | 195,65 | 186,25 | 193,27 | 3,93% | - |
| 22.07.2025 | 179,65 | 186,27 | 177,27 | 185,98 | 3,29% | - |
| 21.07.2025 | 181,52 | 184,13 | 177,48 | 180,05 | -0,76% | - |
| 18.07.2025 | 191,13 | 191,27 | 177,88 | 181,43 | -5,24% | 41,00 |
| 17.07.2025 | 192,80 | 194,48 | 190,85 | 191,45 | -0,79% | - |
| 16.07.2025 | 190,58 | 193,18 | 188,52 | 192,98 | 1,21% | - |
| 15.07.2025 | 195,58 | 195,80 | 190,08 | 190,68 | -0,97% | 5,00 |
| 14.07.2025 | 194,30 | 194,73 | 191,75 | 192,55 | -0,81% | - |
| 11.07.2025 | 195,93 | 196,25 | 192,77 | 194,13 | -1,15% | - |
| 10.07.2025 | 193,00 | 200,20 | 190,33 | 196,38 | 1,74% | - |
| 09.07.2025 | 188,08 | 193,23 | 187,55 | 193,02 | 2,55% | - |
| 08.07.2025 | 189,18 | 190,50 | 187,40 | 188,23 | -0,34% | - |
| 07.07.2025 | 187,93 | 192,18 | 187,80 | 188,88 | 0,49% | - |
| 04.07.2025 | 188,15 | 189,08 | 187,63 | 187,95 | -0,69% | - |
| 03.07.2025 | 187,50 | 191,85 | 185,18 | 189,25 | 0,87% | - |
| 02.07.2025 | 188,40 | 190,52 | 185,85 | 187,63 | -0,53% | - |
| 01.07.2025 | 185,63 | 192,75 | 184,13 | 188,63 | 1,59% | - |
| 30.06.2025 | 186,75 | 192,13 | 184,35 | 185,68 | -0,77% | - |
| 27.06.2025 | 187,20 | 187,95 | 184,23 | 187,13 | -0,28% | - |
| 26.06.2025 | 189,58 | 190,38 | 186,63 | 187,65 | -1,12% | - |
| 25.06.2025 | 191,83 | 194,52 | 189,45 | 189,77 | -1,11% | - |
| 24.06.2025 | 187,93 | 192,35 | 187,55 | 191,90 | 2,36% | - |
| 23.06.2025 | 187,30 | 189,30 | 185,20 | 187,48 | -0,08% | - |
| 20.06.2025 | 187,77 | 191,25 | 186,80 | 187,63 | -0,08% | - |
| 19.06.2025 | 189,93 | 190,13 | 187,77 | 187,77 | -1,27% | 2,00 |
| 18.06.2025 | 189,98 | 192,45 | 188,23 | 190,20 | 0,16% | 4,00 |
| 17.06.2025 | 194,08 | 196,05 | 189,63 | 189,90 | -2,05% | - |
| 16.06.2025 | 192,20 | 194,43 | 188,48 | 193,88 | 0,73% | 100,00 |
| 13.06.2025 | 194,18 | 196,88 | 192,02 | 192,48 | -0,99% | - |
| 12.06.2025 | 195,02 | 195,75 | 190,55 | 194,40 | -0,31% | - |
| 11.06.2025 | 199,48 | 199,93 | 192,43 | 195,00 | -2,03% | - |
| 10.06.2025 | 195,98 | 201,40 | 192,43 | 199,05 | 1,67% | - |
| 09.06.2025 | 196,52 | 200,93 | 194,98 | 195,77 | -0,46% | 7,00 |
| 06.06.2025 | 191,02 | 197,65 | 187,90 | 196,68 | 2,93% | - |
| 05.06.2025 | 185,20 | 193,15 | 182,58 | 191,08 | 3,05% | - |
| 04.06.2025 | 185,25 | 188,90 | 184,45 | 185,43 | 0,00% | - |
| 03.06.2025 | 182,73 | 186,65 | 181,27 | 185,43 | 1,37% | - |
| 02.06.2025 | 185,88 | 186,33 | 180,65 | 182,93 | -1,37% | - |
| 30.05.2025 | 185,15 | 188,08 | 182,70 | 185,48 | 0,28% | - |
| 29.05.2025 | 187,25 | 192,80 | 184,52 | 184,95 | -1,28% | - |
| 28.05.2025 | 186,30 | 188,38 | 185,75 | 187,35 | 0,63% | - |
| 27.05.2025 | 186,10 | 187,75 | 182,65 | 186,18 | -0,16% | - |
| 26.05.2025 | 180,88 | 187,18 | 180,23 | 186,48 | 3,00% | - |
| 23.05.2025 | 184,88 | 191,30 | 180,02 | 181,05 | -2,11% | 310,00 |
| 22.05.2025 | 184,48 | 186,02 | 182,63 | 184,95 | 0,24% | 11,00 |
| 21.05.2025 | 190,13 | 191,13 | 184,35 | 184,50 | -3,42% | - |
| 20.05.2025 | 193,20 | 193,33 | 189,83 | 191,02 | -0,91% | - |
| 19.05.2025 | 192,93 | 193,38 | 190,08 | 192,77 | -0,67% | - |
| 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% | - |