236,420$
-1,25%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 235,52 | 238,65 | 234,58 | 236,42 | -1,25% | 29.655,00 |
| 17.03.2026 | 241,50 | 244,27 | 236,61 | 239,42 | -0,37% | 1.044.819,00 |
| 16.03.2026 | 237,03 | 242,37 | 236,20 | 240,31 | 2,06% | 867.792,00 |
| 13.03.2026 | 234,59 | 237,20 | 231,43 | 235,46 | 1,89% | 766.385,00 |
| 12.03.2026 | 236,87 | 240,44 | 231,05 | 231,09 | -3,01% | 913.667,00 |
| 11.03.2026 | 234,44 | 238,51 | 234,06 | 238,25 | 1,89% | 726.599,00 |
| 10.03.2026 | 240,39 | 243,14 | 228,40 | 233,83 | -5,74% | 1.411.162,00 |
| 09.03.2026 | 243,41 | 249,16 | 239,85 | 248,06 | 0,89% | 665.922,00 |
| 06.03.2026 | 241,00 | 246,28 | 239,75 | 245,86 | 0,62% | 1.080.659,00 |
| 05.03.2026 | 245,53 | 252,38 | 242,91 | 244,35 | -1,80% | 810.753,00 |
| 04.03.2026 | 251,43 | 254,61 | 247,51 | 248,84 | -1,01% | 1.273.966,00 |
| 03.03.2026 | 246,80 | 251,86 | 244,91 | 251,38 | 0,05% | 446.702,00 |
| 02.03.2026 | 251,31 | 253,05 | 249,38 | 251,25 | -1,21% | 572.121,00 |
| 27.02.2026 | 247,87 | 254,40 | 246,78 | 254,34 | 2,14% | 810.763,00 |
| 26.02.2026 | 248,97 | 250,32 | 245,27 | 249,02 | 0,46% | 452.898,00 |
| 25.02.2026 | 246,22 | 249,28 | 244,83 | 247,88 | 1,02% | 830.743,00 |
| 24.02.2026 | 243,84 | 248,63 | 241,58 | 245,38 | 0,47% | 675.467,00 |
| 23.02.2026 | 238,32 | 245,28 | 236,45 | 244,22 | 1,29% | 906.331,00 |
| 20.02.2026 | 241,23 | 245,36 | 239,27 | 241,12 | -1,11% | 856.091,00 |
| 19.02.2026 | 245,51 | 247,18 | 241,91 | 243,83 | -1,78% | 760.794,00 |
| 18.02.2026 | 243,90 | 248,46 | 243,89 | 248,26 | 2,08% | 813.756,00 |
| 17.02.2026 | 250,01 | 251,81 | 242,32 | 243,19 | -2,91% | 970.093,00 |
| 13.02.2026 | 243,94 | 250,53 | 242,14 | 250,49 | 2,82% | 980.268,00 |
| 12.02.2026 | 250,21 | 259,90 | 227,49 | 243,61 | -1,04% | 2.175.300,00 |
| 11.02.2026 | 243,96 | 252,04 | 243,60 | 246,16 | 1,07% | 1.656.569,00 |
| 10.02.2026 | 250,41 | 252,57 | 243,47 | 243,56 | -2,16% | 1.172.550,00 |
| 09.02.2026 | 245,97 | 251,33 | 245,97 | 248,93 | -0,01% | 1.048.745,00 |
| 06.02.2026 | 235,37 | 249,64 | 233,50 | 248,95 | 7,48% | 1.481.074,00 |
| 05.02.2026 | 235,00 | 237,53 | 229,97 | 231,62 | -2,29% | 1.154.365,00 |
| 04.02.2026 | 232,95 | 241,38 | 231,09 | 237,05 | 2,64% | 1.690.392,00 |
| 03.02.2026 | 233,84 | 238,76 | 228,00 | 230,95 | -2,76% | 944.365,00 |
| 02.02.2026 | 230,90 | 237,67 | 228,83 | 237,50 | 2,76% | 1.203.482,00 |
| 30.01.2026 | 229,43 | 232,05 | 223,83 | 231,12 | -0,66% | 1.601.335,00 |
| 29.01.2026 | 234,44 | 234,49 | 227,57 | 232,65 | -1,37% | 930.244,00 |
| 28.01.2026 | 238,10 | 239,06 | 234,88 | 235,89 | -1,93% | 682.812,00 |
| 27.01.2026 | 238,89 | 243,91 | 238,32 | 240,53 | -0,36% | 935.464,00 |
| 26.01.2026 | 238,48 | 241,40 | 236,80 | 241,40 | 2,00% | 989.148,00 |
| 23.01.2026 | 246,00 | 246,13 | 232,06 | 236,66 | -4,49% | 1.929.346,00 |
| 22.01.2026 | 256,18 | 258,74 | 247,03 | 247,78 | -2,89% | 1.044.853,00 |
| 21.01.2026 | 251,68 | 255,80 | 244,70 | 255,16 | 1,86% | 1.889.375,00 |
| 20.01.2026 | 254,53 | 255,00 | 248,47 | 250,50 | -3,58% | 1.801.926,00 |
| 16.01.2026 | 279,26 | 279,39 | 259,39 | 259,79 | -7,02% | 1.505.590,00 |
| 15.01.2026 | 275,62 | 281,55 | 272,80 | 279,41 | 1,61% | 789.666,00 |
| 14.01.2026 | 272,92 | 278,58 | 270,56 | 274,98 | 1,16% | 725.731,00 |
| 13.01.2026 | 273,59 | 275,49 | 268,42 | 271,83 | -0,40% | 508.188,00 |
| 12.01.2026 | 277,99 | 278,87 | 267,82 | 272,91 | -0,95% | 776.503,00 |
| 09.01.2026 | 275,62 | 279,23 | 274,79 | 275,52 | 0,11% | 490.229,00 |
| 08.01.2026 | 276,87 | 283,45 | 271,31 | 275,23 | -1,15% | 631.111,00 |
| 07.01.2026 | 280,27 | 281,38 | 276,08 | 278,44 | -0,85% | 523.437,00 |
| 06.01.2026 | 277,14 | 291,38 | 275,51 | 280,83 | 0,65% | 1.070.192,00 |
| 05.01.2026 | 272,44 | 280,14 | 269,55 | 279,03 | 0,95% | 1.048.037,00 |
| 02.01.2026 | 275,52 | 277,08 | 269,76 | 276,40 | 0,46% | 629.167,00 |
| 31.12.2025 | 276,30 | 277,07 | 274,88 | 275,14 | -0,62% | 397.740,00 |
| 30.12.2025 | 274,54 | 277,75 | 273,90 | 276,87 | 0,46% | 356.633,00 |
| 29.12.2025 | 274,70 | 276,37 | 272,53 | 275,60 | 0,47% | 305.121,00 |
| 26.12.2025 | 273,72 | 277,50 | 272,83 | 274,30 | -0,85% | 344.488,00 |
| 24.12.2025 | 279,01 | 279,01 | 275,68 | 276,66 | -0,30% | 203.730,00 |
| 23.12.2025 | 275,34 | 277,83 | 272,88 | 277,49 | 0,95% | 688.555,00 |
| 22.12.2025 | 271,53 | 278,43 | 270,02 | 274,89 | 0,86% | 560.739,00 |
| 19.12.2025 | 269,67 | 272,74 | 268,45 | 272,54 | 1,44% | 2.116.931,00 |
| 18.12.2025 | 269,30 | 271,41 | 266,66 | 268,66 | -0,17% | 748.830,00 |
| 17.12.2025 | 265,23 | 275,56 | 264,92 | 269,13 | 1,01% | 710.885,00 |
| 16.12.2025 | 271,24 | 273,13 | 265,35 | 266,44 | -1,99% | 734.735,00 |
| 15.12.2025 | 267,97 | 272,80 | 265,97 | 271,86 | 1,61% | 692.705,00 |
| 12.12.2025 | 272,26 | 272,97 | 265,39 | 267,56 | -1,83% | 839.179,00 |
| 11.12.2025 | 268,96 | 274,55 | 267,90 | 272,54 | 2,09% | 688.206,00 |
| 10.12.2025 | 267,47 | 268,67 | 263,38 | 266,96 | 0,33% | 683.912,00 |
| 09.12.2025 | 268,64 | 271,97 | 265,83 | 266,07 | -1,12% | 513.011,00 |
| 08.12.2025 | 279,34 | 281,12 | 268,21 | 269,08 | -3,98% | 660.526,00 |
| 05.12.2025 | 282,01 | 283,52 | 278,23 | 280,23 | -0,55% | 645.703,00 |
| 04.12.2025 | 284,50 | 285,54 | 276,04 | 281,77 | -0,89% | 788.447,00 |
| 03.12.2025 | 275,76 | 285,40 | 274,03 | 284,31 | 4,13% | 856.418,00 |
| 02.12.2025 | 270,60 | 275,06 | 269,08 | 273,03 | -0,40% | 546.496,00 |
| 01.12.2025 | 275,46 | 279,48 | 273,96 | 274,14 | -1,12% | 546.654,00 |
| 28.11.2025 | 278,52 | 278,55 | 273,94 | 277,25 | 0,04% | 293.086,00 |
| 26.11.2025 | 278,39 | 281,80 | 274,88 | 277,14 | -1,32% | 441.187,00 |
| 25.11.2025 | 278,18 | 281,33 | 275,68 | 280,84 | 2,50% | 579.427,00 |
| 24.11.2025 | 270,43 | 276,24 | 267,25 | 273,99 | 1,08% | 901.688,00 |
| 21.11.2025 | 259,80 | 272,06 | 258,85 | 271,07 | 5,16% | 894.012,00 |
| 20.11.2025 | 259,50 | 260,45 | 253,32 | 257,77 | -0,05% | 1.315.133,00 |
| 19.11.2025 | 259,87 | 260,69 | 256,15 | 257,90 | -0,86% | 333.106,00 |
| 18.11.2025 | 260,26 | 262,51 | 257,33 | 260,14 | -0,87% | 480.093,00 |
| 17.11.2025 | 261,21 | 266,26 | 260,09 | 262,41 | 0,40% | 626.895,00 |
| 14.11.2025 | 264,81 | 265,50 | 258,93 | 261,36 | -1,99% | 738.364,00 |
| 13.11.2025 | 269,56 | 274,64 | 266,21 | 266,66 | -2,63% | 581.032,00 |
| 12.11.2025 | 276,85 | 279,75 | 271,18 | 273,85 | -1,28% | 595.668,00 |
| 11.11.2025 | 277,31 | 280,11 | 276,40 | 277,41 | 0,70% | 718.448,00 |
| 10.11.2025 | 271,28 | 276,64 | 270,25 | 275,47 | 1,63% | 574.746,00 |
| 07.11.2025 | 276,97 | 280,80 | 268,15 | 271,04 | -1,56% | 856.213,00 |
| 06.11.2025 | 282,04 | 285,55 | 262,48 | 275,34 | -2,89% | 1.038.356,00 |
| 05.11.2025 | 285,14 | 287,86 | 280,33 | 283,54 | -1,18% | 529.397,00 |
| 04.11.2025 | 278,38 | 287,98 | 276,59 | 286,94 | 2,56% | 895.022,00 |
| 03.11.2025 | 279,42 | 280,58 | 273,99 | 279,78 | -0,81% | 592.954,00 |
| 31.10.2025 | 275,83 | 284,31 | 272,99 | 282,07 | 1,27% | 586.247,00 |
| 30.10.2025 | 284,93 | 287,27 | 277,92 | 278,54 | -2,22% | 693.148,00 |
| 29.10.2025 | 284,35 | 288,36 | 282,36 | 284,86 | 0,48% | 479.940,00 |
| 28.10.2025 | 285,03 | 287,29 | 281,00 | 283,49 | -1,30% | 749.090,00 |
| 27.10.2025 | 299,99 | 301,00 | 282,29 | 287,22 | -3,45% | 1.067.880,00 |
| 24.10.2025 | 307,94 | 310,69 | 297,20 | 297,47 | -3,18% | 819.464,00 |
| 23.10.2025 | 301,06 | 322,34 | 300,00 | 307,25 | 10,92% | 1.898.854,00 |