286,970$
-0,70%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 292,73 | 292,83 | 286,16 | 288,66 | -0,11% | 939.599,00 |
| 16.10.2024 | 291,82 | 291,82 | 285,63 | 288,99 | -0,70% | 783.943,00 |
| 15.10.2024 | 295,00 | 297,93 | 290,00 | 291,04 | -1,46% | 925.330,00 |
| 14.10.2024 | 296,00 | 299,77 | 292,80 | 295,35 | 0,15% | 952.446,00 |
| 11.10.2024 | 288,28 | 296,79 | 285,93 | 294,91 | 1,67% | 1.447.591,00 |
| 10.10.2024 | 287,24 | 291,00 | 286,27 | 290,07 | 1,24% | 490.033,00 |
| 09.10.2024 | 287,35 | 287,35 | 281,00 | 286,52 | 0,01% | 1.103.062,00 |
| 08.10.2024 | 289,57 | 291,24 | 286,43 | 286,48 | -1,36% | 473.976,00 |
| 07.10.2024 | 295,49 | 296,52 | 289,85 | 290,42 | -2,05% | 301.259,00 |
| 04.10.2024 | 300,07 | 301,18 | 295,63 | 296,50 | -0,27% | 187.235,00 |
| 03.10.2024 | 298,20 | 302,56 | 297,27 | 297,31 | -0,83% | 319.765,00 |
| 02.10.2024 | 299,18 | 303,30 | 297,19 | 299,81 | 0,00% | 281.767,00 |
| 01.10.2024 | 300,57 | 301,77 | 295,06 | 299,80 | -0,12% | 530.584,00 |
| 30.09.2024 | 312,64 | 312,64 | 298,70 | 300,16 | -3,49% | 583.315,00 |
| 27.09.2024 | 309,55 | 314,56 | 307,92 | 311,00 | 1,26% | 337.374,00 |
| 26.09.2024 | 307,04 | 308,29 | 304,46 | 307,14 | 1,26% | 403.115,00 |
| 25.09.2024 | 310,21 | 310,97 | 302,40 | 303,33 | -2,06% | 411.863,00 |
| 24.09.2024 | 308,54 | 309,85 | 304,84 | 309,71 | 0,97% | 326.048,00 |
| 23.09.2024 | 307,57 | 309,91 | 305,21 | 306,73 | -0,46% | 354.003,00 |
| 20.09.2024 | 309,86 | 311,90 | 306,21 | 308,15 | -0,98% | 732.117,00 |
| 19.09.2024 | 315,09 | 319,99 | 310,78 | 311,20 | 0,65% | 371.175,00 |
| 18.09.2024 | 297,61 | 313,29 | 296,00 | 309,18 | 4,50% | 692.392,00 |
| 17.09.2024 | 299,40 | 299,40 | 292,92 | 295,86 | -0,31% | 344.172,00 |
| 16.09.2024 | 302,37 | 302,38 | 295,19 | 296,78 | -1,29% | 421.596,00 |
| 13.09.2024 | 298,10 | 301,73 | 297,82 | 300,67 | 1,07% | 392.799,00 |
| 12.09.2024 | 301,50 | 302,14 | 296,17 | 297,48 | -1,61% | 364.100,00 |
| 11.09.2024 | 305,01 | 305,48 | 295,51 | 302,35 | -1,05% | 282.788,00 |
| 10.09.2024 | 301,54 | 306,11 | 298,95 | 305,55 | 1,17% | 304.767,00 |
| 09.09.2024 | 298,41 | 305,51 | 293,26 | 302,03 | 1,61% | 429.628,00 |
| 06.09.2024 | 298,51 | 303,53 | 294,51 | 297,24 | -1,02% | 293.091,00 |
| 05.09.2024 | 303,15 | 303,15 | 297,73 | 300,30 | -1,45% | 283.419,00 |
| 04.09.2024 | 303,95 | 307,91 | 301,27 | 304,72 | 0,19% | 353.814,00 |
| 03.09.2024 | 311,95 | 318,05 | 302,41 | 304,15 | -3,02% | 383.021,00 |
| 30.08.2024 | 316,29 | 319,76 | 311,97 | 313,63 | -0,37% | 590.457,00 |
| 29.08.2024 | 299,89 | 315,96 | 299,89 | 314,79 | 5,77% | 570.450,00 |
| 28.08.2024 | 302,22 | 302,22 | 295,28 | 297,61 | -1,66% | 337.186,00 |
| 27.08.2024 | 303,69 | 304,46 | 301,26 | 302,63 | -0,28% | 265.679,00 |
| 26.08.2024 | 303,52 | 305,74 | 300,84 | 303,49 | 0,23% | 236.193,00 |
| 23.08.2024 | 302,47 | 305,17 | 300,49 | 302,78 | 0,75% | 300.344,00 |
| 22.08.2024 | 306,84 | 306,84 | 297,32 | 300,52 | -1,25% | 343.146,00 |
| 21.08.2024 | 301,06 | 304,81 | 300,36 | 304,31 | 1,74% | 195.462,00 |
| 20.08.2024 | 301,99 | 302,95 | 298,75 | 299,12 | -0,85% | 306.475,00 |
| 19.08.2024 | 300,00 | 301,93 | 297,61 | 301,68 | 0,42% | 290.933,00 |
| 16.08.2024 | 291,88 | 300,63 | 291,56 | 300,41 | 2,67% | 461.491,00 |
| 15.08.2024 | 295,50 | 295,88 | 290,13 | 292,60 | 0,13% | 415.696,00 |
| 14.08.2024 | 295,02 | 295,42 | 290,25 | 292,21 | -1,09% | 217.033,00 |
| 13.08.2024 | 291,13 | 295,94 | 291,13 | 295,42 | 1,67% | 431.430,00 |
| 12.08.2024 | 287,87 | 290,88 | 285,32 | 290,56 | 0,94% | 401.252,00 |
| 09.08.2024 | 292,43 | 294,36 | 283,18 | 287,85 | -1,76% | 886.488,00 |
| 08.08.2024 | 297,89 | 299,40 | 291,16 | 293,02 | -0,26% | 724.654,00 |
| 07.08.2024 | 304,20 | 304,37 | 293,33 | 293,77 | -3,51% | 548.864,00 |
| 06.08.2024 | 304,15 | 310,41 | 301,80 | 304,46 | 0,95% | 711.463,00 |
| 05.08.2024 | 296,50 | 303,78 | 293,47 | 301,60 | 0,44% | 979.747,00 |
| 02.08.2024 | 299,31 | 301,22 | 291,92 | 300,28 | -0,67% | 457.026,00 |
| 01.08.2024 | 304,13 | 309,05 | 297,46 | 302,31 | -1,26% | 789.550,00 |
| 31.07.2024 | 299,40 | 307,41 | 297,43 | 306,17 | 2,22% | 1.186.438,00 |
| 30.07.2024 | 287,69 | 299,86 | 286,79 | 299,51 | 3,95% | 925.667,00 |
| 29.07.2024 | 286,48 | 293,11 | 283,58 | 288,12 | 1,18% | 771.476,00 |
| 26.07.2024 | 279,63 | 289,45 | 275,49 | 284,76 | 2,74% | 1.190.418,00 |
| 25.07.2024 | 282,40 | 295,19 | 265,00 | 277,16 | -14,40% | 3.347.337,00 |
| 24.07.2024 | 317,77 | 325,01 | 312,68 | 323,77 | 2,40% | 1.040.092,00 |
| 23.07.2024 | 322,09 | 323,00 | 312,22 | 316,18 | -0,58% | 770.399,00 |
| 22.07.2024 | 321,30 | 322,50 | 311,59 | 318,02 | 0,03% | 980.620,00 |
| 19.07.2024 | 319,48 | 319,48 | 313,90 | 317,92 | 0,50% | 554.640,00 |
| 18.07.2024 | 324,74 | 330,64 | 316,25 | 316,34 | -3,27% | 530.025,00 |
| 17.07.2024 | 327,87 | 332,23 | 325,19 | 327,04 | -0,63% | 286.631,00 |
| 16.07.2024 | 322,00 | 330,02 | 320,16 | 329,11 | 2,81% | 365.321,00 |
| 15.07.2024 | 323,15 | 328,26 | 319,49 | 320,11 | -0,89% | 436.924,00 |
| 12.07.2024 | 334,24 | 334,24 | 322,74 | 322,98 | -3,10% | 631.593,00 |
| 11.07.2024 | 324,66 | 334,23 | 324,05 | 333,30 | 3,72% | 440.728,00 |
| 10.07.2024 | 319,43 | 322,95 | 316,86 | 321,35 | 0,85% | 685.240,00 |
| 09.07.2024 | 320,59 | 320,59 | 314,22 | 318,63 | -0,42% | 598.605,00 |
| 08.07.2024 | 320,53 | 326,08 | 318,31 | 319,98 | -0,80% | 384.258,00 |
| 05.07.2024 | 322,16 | 322,83 | 319,08 | 322,56 | 0,52% | 258.764,00 |
| 03.07.2024 | 322,09 | 322,66 | 318,13 | 320,90 | -0,53% | 227.206,00 |
| 02.07.2024 | 326,61 | 332,79 | 322,44 | 322,60 | -0,60% | 327.079,00 |
| 01.07.2024 | 331,46 | 335,34 | 322,53 | 324,55 | -1,47% | 368.374,00 |
| 28.06.2024 | 330,03 | 334,22 | 326,02 | 329,39 | 0,19% | 1.219.841,00 |
| 27.06.2024 | 323,18 | 332,69 | 323,18 | 328,76 | 1,57% | 517.097,00 |
| 26.06.2024 | 322,51 | 326,97 | 320,02 | 323,68 | 0,02% | 353.131,00 |
| 25.06.2024 | 330,00 | 330,00 | 320,00 | 323,60 | -2,24% | 516.447,00 |
| 24.06.2024 | 331,77 | 335,66 | 328,13 | 331,00 | -0,53% | 526.140,00 |
| 21.06.2024 | 329,37 | 333,51 | 323,86 | 332,76 | 1,25% | 991.519,00 |
| 20.06.2024 | 321,32 | 331,18 | 319,42 | 328,64 | 2,04% | 1.051.592,00 |
| 18.06.2024 | 336,52 | 336,54 | 310,00 | 322,07 | -4,17% | 1.095.649,00 |
| 17.06.2024 | 332,78 | 339,36 | 330,37 | 336,08 | 0,85% | 501.304,00 |
| 14.06.2024 | 334,66 | 337,91 | 329,43 | 333,25 | -0,90% | 374.564,00 |
| 13.06.2024 | 336,28 | 339,42 | 333,41 | 336,29 | -0,63% | 682.446,00 |
| 12.06.2024 | 329,53 | 342,42 | 327,63 | 338,42 | 3,12% | 810.070,00 |
| 11.06.2024 | 318,14 | 328,22 | 317,34 | 328,17 | 2,60% | 624.726,00 |
| 10.06.2024 | 313,05 | 320,00 | 311,84 | 319,86 | 1,65% | 446.437,00 |
| 07.06.2024 | 313,31 | 317,54 | 312,05 | 314,68 | -0,16% | 452.042,00 |
| 06.06.2024 | 316,91 | 318,60 | 314,99 | 315,20 | -0,78% | 340.512,00 |
| 05.06.2024 | 318,88 | 322,44 | 317,48 | 317,69 | -0,23% | 381.874,00 |
| 04.06.2024 | 329,17 | 331,11 | 317,00 | 318,42 | -3,14% | 557.113,00 |
| 03.06.2024 | 331,04 | 334,72 | 325,67 | 328,73 | -0,81% | 433.801,00 |
| 31.05.2024 | 328,96 | 332,25 | 326,03 | 331,41 | 0,70% | 767.681,00 |
| 30.05.2024 | 320,99 | 329,27 | 320,64 | 329,12 | 1,94% | 487.031,00 |
| 29.05.2024 | 324,86 | 326,11 | 322,04 | 322,85 | -1,41% | 462.948,00 |
| 28.05.2024 | 331,92 | 333,45 | 326,17 | 327,47 | -1,26% | 531.551,00 |