314,250€
-0,27%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 313,95 | 320,60 | 311,50 | 318,70 | 1,48% | - |
| 16.12.2024 | 314,25 | 322,15 | 313,75 | 314,05 | -0,06% | - |
| 13.12.2024 | 316,05 | 317,55 | 309,20 | 314,25 | -0,52% | - |
| 12.12.2024 | 303,20 | 317,50 | 301,55 | 315,90 | 4,31% | - |
| 11.12.2024 | 303,30 | 309,10 | 302,75 | 302,85 | -0,10% | - |
| 10.12.2024 | 305,20 | 307,35 | 302,40 | 303,15 | -0,67% | - |
| 09.12.2024 | 304,95 | 308,25 | 301,60 | 305,20 | 0,02% | - |
| 06.12.2024 | 300,55 | 307,70 | 294,95 | 305,15 | 1,41% | - |
| 05.12.2024 | 305,55 | 306,65 | 297,10 | 300,90 | -1,55% | - |
| 04.12.2024 | 306,25 | 308,55 | 301,95 | 305,65 | -0,10% | - |
| 03.12.2024 | 307,30 | 307,85 | 301,25 | 305,95 | -0,73% | - |
| 02.12.2024 | 307,85 | 311,10 | 306,50 | 308,20 | 0,08% | - |
| 29.11.2024 | 307,15 | 312,20 | 305,45 | 307,95 | 0,26% | - |
| 28.11.2024 | 305,95 | 307,35 | 305,95 | 307,15 | 0,36% | - |
| 27.11.2024 | 304,45 | 306,80 | 301,45 | 306,05 | 0,39% | - |
| 26.11.2024 | 304,75 | 306,20 | 299,95 | 304,85 | 0,16% | - |
| 25.11.2024 | 303,90 | 308,10 | 303,15 | 304,35 | 0,13% | - |
| 22.11.2024 | 299,80 | 311,75 | 299,80 | 303,95 | -0,75% | - |
| 21.11.2024 | 295,55 | 306,40 | 293,25 | 306,25 | 3,29% | - |
| 20.11.2024 | 287,00 | 296,60 | 284,65 | 296,50 | 3,42% | 31,00 |
| 19.11.2024 | 289,85 | 294,60 | 284,15 | 286,70 | -1,38% | - |
| 18.11.2024 | 298,50 | 299,55 | 287,90 | 290,70 | -2,29% | - |
| 15.11.2024 | 321,15 | 321,15 | 297,40 | 297,50 | -7,23% | - |
| 14.11.2024 | 327,60 | 330,05 | 319,35 | 320,70 | -1,49% | - |
| 13.11.2024 | 307,65 | 328,30 | 305,70 | 325,55 | 5,61% | 20,00 |
| 12.11.2024 | 307,45 | 310,50 | 305,60 | 308,25 | 0,42% | - |
| 11.11.2024 | 302,40 | 314,90 | 302,40 | 306,95 | 1,52% | 5,00 |
| 08.11.2024 | 299,40 | 305,15 | 298,25 | 302,35 | 1,26% | - |
| 07.11.2024 | 307,05 | 308,15 | 298,60 | 298,60 | -2,78% | - |
| 06.11.2024 | 300,60 | 312,60 | 299,35 | 307,15 | 3,82% | - |
| 05.11.2024 | 289,35 | 303,45 | 287,95 | 295,85 | 2,21% | - |
| 04.11.2024 | 290,95 | 294,30 | 288,00 | 289,45 | -0,60% | - |
| 01.11.2024 | 282,95 | 292,25 | 282,95 | 291,20 | 2,70% | - |
| 31.10.2024 | 288,40 | 293,95 | 283,05 | 283,55 | -1,58% | - |
| 30.10.2024 | 294,45 | 294,80 | 284,55 | 288,10 | -1,89% | - |
| 29.10.2024 | 287,10 | 294,55 | 286,10 | 293,65 | 2,28% | - |
| 28.10.2024 | 285,25 | 288,95 | 281,90 | 287,10 | 0,79% | - |
| 25.10.2024 | 309,40 | 309,40 | 283,10 | 284,85 | -7,92% | 6,00 |
| 24.10.2024 | 265,65 | 325,55 | 264,95 | 309,35 | 16,19% | 38,00 |
| 23.10.2024 | 265,25 | 267,75 | 263,55 | 266,25 | 0,17% | - |
| 22.10.2024 | 265,45 | 265,90 | 261,70 | 265,80 | 0,08% | - |
| 21.10.2024 | 269,75 | 270,75 | 265,50 | 265,60 | -1,50% | - |
| 18.10.2024 | 266,55 | 270,65 | 265,15 | 269,65 | 1,24% | - |
| 17.10.2024 | 266,10 | 269,45 | 264,15 | 266,35 | 0,08% | - |
| 16.10.2024 | 267,25 | 267,70 | 262,60 | 266,15 | -0,52% | - |
| 15.10.2024 | 271,60 | 274,00 | 266,50 | 267,55 | -1,49% | - |
| 14.10.2024 | 269,80 | 274,85 | 266,30 | 271,60 | 0,72% | - |
| 11.10.2024 | 265,25 | 271,10 | 261,40 | 269,65 | 1,66% | - |
| 10.10.2024 | 261,90 | 266,55 | 261,00 | 265,25 | 1,20% | - |
| 09.10.2024 | 260,90 | 262,85 | 256,45 | 262,10 | 0,27% | - |
| 08.10.2024 | 264,60 | 265,75 | 260,95 | 261,40 | -1,27% | - |
| 07.10.2024 | 270,15 | 270,55 | 263,85 | 264,75 | -1,93% | 2,00 |
| 04.10.2024 | 269,55 | 274,05 | 269,35 | 269,95 | 0,04% | - |
| 03.10.2024 | 271,45 | 274,40 | 269,40 | 269,85 | -0,64% | - |
| 02.10.2024 | 270,90 | 274,40 | 268,55 | 271,60 | 0,11% | 23,00 |
| 01.10.2024 | 269,55 | 272,55 | 266,70 | 271,30 | 0,41% | - |
| 30.09.2024 | 278,45 | 279,75 | 268,00 | 270,20 | -3,21% | - |
| 27.09.2024 | 274,80 | 281,45 | 274,15 | 279,15 | 1,55% | - |
| 26.09.2024 | 272,50 | 276,45 | 270,75 | 274,90 | 0,88% | - |
| 25.09.2024 | 277,00 | 277,20 | 271,80 | 272,50 | -1,52% | - |
| 24.09.2024 | 276,10 | 277,80 | 274,15 | 276,70 | 0,51% | - |
| 23.09.2024 | 275,80 | 278,30 | 274,25 | 275,30 | -0,24% | - |
| 20.09.2024 | 278,85 | 280,95 | 274,25 | 275,95 | -0,93% | - |
| 19.09.2024 | 278,05 | 286,80 | 278,05 | 278,55 | 0,14% | 5,00 |
| 18.09.2024 | 266,25 | 280,35 | 265,85 | 278,15 | 4,27% | - |
| 17.09.2024 | 266,55 | 270,30 | 263,75 | 266,75 | 0,00% | - |
| 16.09.2024 | 271,25 | 272,90 | 265,60 | 266,75 | -1,93% | - |
| 13.09.2024 | 268,35 | 272,10 | 266,55 | 272,00 | 1,47% | - |
| 12.09.2024 | 274,60 | 275,55 | 267,95 | 268,05 | -2,21% | - |
| 11.09.2024 | 277,30 | 277,40 | 268,55 | 274,10 | -1,15% | - |
| 10.09.2024 | 273,70 | 277,50 | 270,95 | 277,30 | 1,78% | - |
| 09.09.2024 | 267,95 | 276,50 | 266,35 | 272,45 | 1,57% | - |
| 06.09.2024 | 270,30 | 274,55 | 265,70 | 268,25 | -0,63% | - |
| 05.09.2024 | 275,00 | 275,45 | 268,45 | 269,95 | -1,84% | - |
| 04.09.2024 | 275,40 | 277,80 | 273,85 | 275,00 | -0,02% | - |
| 03.09.2024 | 283,55 | 287,20 | 273,95 | 275,05 | -3,00% | - |
| 02.09.2024 | 283,55 | 286,85 | 283,55 | 283,55 | -0,07% | - |
| 30.08.2024 | 284,20 | 288,50 | 282,30 | 283,75 | -0,16% | - |
| 29.08.2024 | 267,65 | 285,20 | 267,25 | 284,20 | 5,91% | - |
| 28.08.2024 | 270,60 | 273,15 | 265,90 | 268,35 | -0,89% | - |
| 27.08.2024 | 271,95 | 272,10 | 269,25 | 270,75 | -0,35% | - |
| 26.08.2024 | 270,55 | 273,45 | 269,25 | 271,70 | 0,31% | - |
| 23.08.2024 | 270,45 | 273,00 | 269,20 | 270,85 | 0,41% | - |
| 22.08.2024 | 272,90 | 275,45 | 267,75 | 269,75 | -1,24% | - |
| 21.08.2024 | 268,75 | 273,15 | 266,65 | 273,15 | 1,49% | - |
| 20.08.2024 | 272,15 | 272,80 | 268,65 | 269,15 | -0,96% | - |
| 19.08.2024 | 272,35 | 273,30 | 269,25 | 271,75 | -0,20% | 5,00 |
| 16.08.2024 | 266,70 | 272,65 | 264,95 | 272,30 | 2,37% | - |
| 15.08.2024 | 265,35 | 270,75 | 264,40 | 266,00 | 0,24% | - |
| 14.08.2024 | 268,75 | 269,15 | 263,40 | 265,35 | -1,34% | - |
| 13.08.2024 | 265,80 | 269,80 | 265,15 | 268,95 | 1,26% | - |
| 12.08.2024 | 263,70 | 266,15 | 261,00 | 265,60 | 0,61% | - |
| 09.08.2024 | 268,35 | 270,45 | 259,40 | 264,00 | -1,62% | - |
| 08.08.2024 | 268,95 | 273,70 | 266,65 | 268,35 | -0,43% | - |
| 07.08.2024 | 278,50 | 281,40 | 268,55 | 269,50 | -3,11% | - |
| 06.08.2024 | 275,45 | 284,70 | 275,35 | 278,15 | 1,16% | 8,00 |