282,950€
-1,79%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.08.2024 | 275,00 | 277,25 | 261,70 | 274,95 | 0,13% | - |
| 02.08.2024 | 280,15 | 280,15 | 268,20 | 274,60 | -1,88% | - |
| 01.08.2024 | 283,60 | 286,15 | 275,50 | 279,85 | -0,97% | - |
| 31.07.2024 | 276,95 | 284,10 | 274,75 | 282,60 | 2,06% | - |
| 30.07.2024 | 266,20 | 277,45 | 264,75 | 276,90 | 4,18% | 6,00 |
| 29.07.2024 | 262,30 | 271,05 | 262,30 | 265,80 | 1,57% | - |
| 26.07.2024 | 255,25 | 266,20 | 254,60 | 261,70 | 2,05% | 33,00 |
| 25.07.2024 | 298,75 | 299,40 | 245,80 | 256,45 | -14,37% | 34,00 |
| 24.07.2024 | 291,35 | 299,75 | 281,40 | 299,50 | 2,85% | - |
| 23.07.2024 | 292,05 | 296,95 | 288,20 | 291,20 | -0,19% | - |
| 22.07.2024 | 292,15 | 296,80 | 284,10 | 291,75 | 0,07% | 75,00 |
| 19.07.2024 | 290,35 | 294,05 | 288,45 | 291,55 | 0,31% | - |
| 18.07.2024 | 299,10 | 302,70 | 290,35 | 290,65 | -2,92% | - |
| 17.07.2024 | 302,00 | 304,20 | 296,70 | 299,40 | -0,84% | - |
| 16.07.2024 | 293,85 | 302,80 | 293,25 | 301,95 | 2,79% | - |
| 15.07.2024 | 295,75 | 301,15 | 293,20 | 293,75 | -1,03% | - |
| 12.07.2024 | 296,70 | 307,25 | 296,00 | 296,80 | -3,21% | - |
| 11.07.2024 | 296,55 | 307,60 | 294,65 | 306,65 | 3,27% | - |
| 10.07.2024 | 294,65 | 298,10 | 293,05 | 296,95 | 0,81% | - |
| 09.07.2024 | 295,65 | 296,60 | 290,65 | 294,55 | -0,37% | - |
| 08.07.2024 | 297,30 | 300,60 | 294,55 | 295,65 | -0,54% | - |
| 05.07.2024 | 297,25 | 298,95 | 295,10 | 297,25 | 0,00% | - |
| 04.07.2024 | 298,20 | 298,55 | 297,00 | 297,25 | -0,32% | - |
| 03.07.2024 | 300,20 | 300,45 | 294,20 | 298,20 | -0,80% | - |
| 02.07.2024 | 302,20 | 309,70 | 300,15 | 300,60 | -0,56% | - |
| 01.07.2024 | 307,30 | 311,25 | 300,40 | 302,30 | -1,55% | - |
| 28.06.2024 | 307,15 | 311,90 | 304,45 | 307,05 | -0,10% | - |
| 27.06.2024 | 303,05 | 310,40 | 301,00 | 307,35 | 1,32% | - |
| 26.06.2024 | 302,05 | 306,10 | 300,85 | 303,35 | 0,41% | - |
| 25.06.2024 | 308,35 | 310,55 | 298,80 | 302,10 | -2,15% | - |
| 24.06.2024 | 311,20 | 312,90 | 305,75 | 308,75 | -0,95% | 3,00 |
| 21.06.2024 | 307,05 | 312,15 | 303,05 | 311,70 | 1,28% | - |
| 20.06.2024 | 299,20 | 308,85 | 298,45 | 307,75 | 2,86% | 5,00 |
| 19.06.2024 | 297,00 | 300,00 | 297,00 | 299,20 | -0,30% | - |
| 18.06.2024 | 313,50 | 314,15 | 289,00 | 300,10 | -4,46% | - |
| 17.06.2024 | 311,30 | 316,25 | 308,90 | 314,10 | 1,05% | - |
| 14.06.2024 | 313,20 | 317,55 | 308,20 | 310,85 | -0,69% | - |