284,790$
2,75%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 279,63 | 289,45 | 275,49 | 284,76 | 2,74% | 1.190.411,00 |
| 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 |
| 24.05.2024 | 327,45 | 332,10 | 326,00 | 331,66 | 0,93% | 385.939,00 |
| 23.05.2024 | 335,29 | 335,29 | 328,01 | 328,59 | -1,71% | 459.630,00 |
| 22.05.2024 | 336,56 | 340,42 | 329,31 | 334,29 | -0,81% | 671.265,00 |
| 21.05.2024 | 342,24 | 343,20 | 336,00 | 337,01 | -1,68% | 469.732,00 |
| 20.05.2024 | 355,66 | 355,66 | 341,64 | 342,76 | -3,62% | 668.030,00 |
| 17.05.2024 | 354,96 | 356,14 | 349,00 | 355,64 | 0,43% | 434.699,00 |
| 16.05.2024 | 354,42 | 357,85 | 348,92 | 354,11 | 0,74% | 696.818,00 |
| 15.05.2024 | 356,81 | 358,22 | 345,77 | 351,52 | -0,84% | 773.495,00 |
| 14.05.2024 | 359,65 | 362,54 | 346,72 | 354,48 | -1,03% | 851.120,00 |
| 13.05.2024 | 364,36 | 367,71 | 357,45 | 358,17 | -1,65% | 511.452,00 |
| 10.05.2024 | 365,35 | 372,52 | 364,04 | 364,19 | -0,38% | 488.302,00 |
| 09.05.2024 | 367,42 | 369,22 | 354,62 | 365,59 | -0,29% | 765.358,00 |
| 08.05.2024 | 367,14 | 369,64 | 363,48 | 366,66 | -0,46% | 343.127,00 |
| 07.05.2024 | 368,25 | 369,02 | 364,45 | 368,35 | 0,49% | 338.222,00 |
| 06.05.2024 | 366,59 | 369,17 | 364,07 | 366,54 | 0,42% | 332.532,00 |
| 03.05.2024 | 372,53 | 372,79 | 361,58 | 365,02 | -0,93% | 451.107,00 |
| 02.05.2024 | 365,66 | 368,70 | 360,19 | 368,46 | 1,38% | 442.160,00 |
| 01.05.2024 | 356,40 | 368,46 | 355,65 | 363,43 | 1,66% | 574.923,00 |
| 30.04.2024 | 353,74 | 367,85 | 352,76 | 357,48 | 0,87% | 694.996,00 |
| 29.04.2024 | 360,01 | 362,16 | 353,63 | 354,41 | -1,67% | 511.933,00 |
| 26.04.2024 | 364,22 | 370,00 | 358,89 | 360,43 | -2,10% | 603.058,00 |
| 25.04.2024 | 384,48 | 390,33 | 364,89 | 368,18 | -4,55% | 742.360,00 |
| 24.04.2024 | 389,43 | 394,42 | 385,45 | 385,73 | -1,15% | 757.263,00 |
| 23.04.2024 | 380,00 | 392,07 | 377,14 | 390,20 | 3,96% | 427.061,00 |
| 22.04.2024 | 375,27 | 379,07 | 370,92 | 375,35 | 0,89% | 509.959,00 |
| 19.04.2024 | 379,09 | 379,09 | 371,88 | 372,04 | -1,40% | 444.740,00 |
| 18.04.2024 | 377,49 | 380,67 | 372,41 | 377,33 | -0,01% | 315.059,00 |
| 17.04.2024 | 381,01 | 381,16 | 376,70 | 377,36 | -0,56% | 355.376,00 |
| 16.04.2024 | 377,53 | 381,08 | 375,23 | 379,48 | 0,18% | 491.817,00 |
| 15.04.2024 | 384,89 | 386,56 | 378,22 | 378,81 | -0,31% | 284.522,00 |
| 12.04.2024 | 384,00 | 384,16 | 379,73 | 380,00 | -1,96% | 258.440,00 |
| 11.04.2024 | 392,45 | 394,11 | 386,00 | 387,58 | -0,56% | 307.922,00 |
| 10.04.2024 | 385,58 | 393,08 | 381,00 | 389,77 | -0,67% | 316.882,00 |
| 09.04.2024 | 394,33 | 394,33 | 387,58 | 392,38 | -0,05% | 364.532,00 |
| 08.04.2024 | 394,33 | 396,75 | 391,89 | 392,58 | -0,37% | 279.403,00 |
| 05.04.2024 | 387,69 | 394,73 | 387,69 | 394,03 | 2,05% | 242.330,00 |
| 04.04.2024 | 390,78 | 395,33 | 385,84 | 386,12 | -0,27% | 386.910,00 |
| 03.04.2024 | 387,61 | 391,83 | 385,81 | 387,15 | -0,19% | 304.266,00 |
| 02.04.2024 | 392,57 | 392,57 | 381,29 | 387,90 | -2,03% | 422.529,00 |
| 01.04.2024 | 394,65 | 396,21 | 390,00 | 395,94 | 0,06% | 353.451,00 |
| 28.03.2024 | 395,31 | 397,72 | 393,45 | 395,71 | 0,41% | 236.378,00 |
| 27.03.2024 | 393,09 | 394,74 | 390,59 | 394,10 | 1,51% | 253.434,00 |
| 26.03.2024 | 388,64 | 390,26 | 386,06 | 388,22 | -0,04% | 350.137,00 |
| 25.03.2024 | 393,24 | 394,40 | 385,05 | 388,39 | -1,40% | 362.501,00 |
| 22.03.2024 | 396,13 | 396,95 | 392,13 | 393,92 | -0,50% | 403.844,00 |
| 21.03.2024 | 395,89 | 400,88 | 394,00 | 395,89 | 0,45% | 318.302,00 |
| 20.03.2024 | 396,31 | 396,31 | 393,15 | 394,10 | -0,40% | 302.448,00 |
| 19.03.2024 | 394,00 | 395,88 | 391,21 | 395,69 | -0,01% | 492.798,00 |
| 18.03.2024 | 388,92 | 396,34 | 388,39 | 395,72 | 2,09% | 522.579,00 |
| 15.03.2024 | 391,81 | 396,70 | 386,88 | 387,62 | -2,95% | 756.098,00 |
| 14.03.2024 | 387,78 | 399,95 | 386,36 | 399,39 | 3,54% | 802.882,00 |
| 13.03.2024 | 379,21 | 387,88 | 377,02 | 385,75 | 2,05% | 695.897,00 |
| 12.03.2024 | 358,05 | 380,75 | 355,00 | 377,99 | 5,73% | 1.033.646,00 |
| 11.03.2024 | 356,82 | 361,14 | 354,48 | 357,52 | -0,40% | 369.508,00 |
| 08.03.2024 | 360,80 | 363,72 | 356,45 | 358,95 | -0,89% | 320.015,00 |
| 07.03.2024 | 355,66 | 365,64 | 336,21 | 362,16 | 2,22% | 934.073,00 |
| 06.03.2024 | 353,45 | 357,69 | 351,39 | 354,31 | 0,67% | 424.106,00 |
| 05.03.2024 | 357,83 | 361,31 | 350,60 | 351,95 | -1,91% | 423.964,00 |