224,200€
5,51%
Echtzeit-Aktienkurs West Pharmaceutical Services
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 217,80 | 224,80 | 217,80 | 224,80 | 5,79% | 483,00 |
| 27.02.2025 | 207,70 | 213,40 | 205,70 | 212,50 | 2,96% | 170,00 |
| 26.02.2025 | 208,00 | 208,00 | 206,40 | 206,40 | -2,32% | 157,00 |
| 25.02.2025 | 213,70 | 216,40 | 209,60 | 211,30 | 0,86% | 439,00 |
| 24.02.2025 | 204,10 | 209,50 | 201,50 | 209,50 | 4,38% | 744,00 |
| 21.02.2025 | 191,65 | 203,00 | 191,65 | 200,70 | 3,99% | 507,00 |
| 20.02.2025 | 189,30 | 198,80 | 189,30 | 193,00 | -0,95% | 134,00 |
| 19.02.2025 | 204,70 | 206,70 | 194,65 | 194,85 | -2,09% | 142,00 |
| 18.02.2025 | 206,00 | 206,70 | 198,40 | 199,00 | -3,54% | 700,00 |
| 17.02.2025 | 206,80 | 208,50 | 203,50 | 206,30 | 0,93% | 303,00 |
| 14.02.2025 | 197,30 | 212,50 | 191,25 | 204,40 | 7,07% | 2.591,00 |
| 13.02.2025 | 301,80 | 301,80 | 190,90 | 190,90 | -38,12% | 3.293,00 |
| 12.02.2025 | 308,50 | 308,50 | 308,50 | 308,50 | -0,61% | 17,00 |
| 11.02.2025 | 310,40 | 310,40 | 310,40 | 310,40 | 0,19% | 1,00 |
| 10.02.2025 | 309,80 | 309,80 | 309,80 | 309,80 | -2,33% | 1,00 |
| 07.02.2025 | 320,10 | 320,10 | 317,20 | 317,20 | -3,12% | 3,00 |
| 04.02.2025 | 322,90 | 327,40 | 322,90 | 327,40 | -0,37% | 4,00 |
| 03.02.2025 | 331,80 | 332,70 | 327,50 | 328,60 | 0,55% | 55,00 |
| 29.01.2025 | 325,60 | 326,80 | 325,60 | 326,80 | -1,00% | 2,00 |
| 28.01.2025 | 328,50 | 330,10 | 328,50 | 330,10 | 0,58% | 7,00 |
| 27.01.2025 | 324,50 | 328,20 | 324,50 | 328,20 | -0,03% | 130,00 |
| 24.01.2025 | 325,60 | 328,30 | 325,60 | 328,30 | 0,09% | 2,00 |
| 23.01.2025 | 336,90 | 336,90 | 325,00 | 328,00 | -0,91% | 29,00 |
| 22.01.2025 | 331,00 | 331,00 | 331,00 | 331,00 | 0,24% | 10,00 |
| 21.01.2025 | 328,70 | 330,20 | 328,70 | 330,20 | -0,99% | 41,00 |
| 20.01.2025 | 328,70 | 338,30 | 328,30 | 333,50 | 3,31% | 86,00 |
| 16.01.2025 | 317,30 | 322,80 | 317,30 | 322,80 | 0,81% | 20,00 |
| 15.01.2025 | 321,90 | 321,90 | 315,00 | 320,20 | -3,32% | 38,00 |
| 14.01.2025 | 329,30 | 331,20 | 327,40 | 331,20 | 0,36% | 3,00 |
| 13.01.2025 | 325,50 | 334,90 | 325,50 | 330,00 | 0,15% | 56,00 |
| 09.01.2025 | 329,50 | 329,50 | 329,50 | 329,50 | 0,95% | 10,00 |
| 08.01.2025 | 320,00 | 326,40 | 317,00 | 326,40 | 0,52% | 39,00 |
| 07.01.2025 | 322,00 | 326,70 | 322,00 | 324,70 | -0,09% | 3,00 |
| 06.01.2025 | 325,10 | 325,10 | 325,00 | 325,00 | 0,46% | 17,00 |
| 03.01.2025 | 322,20 | 323,50 | 322,20 | 323,50 | 1,32% | 5,00 |
| 02.01.2025 | 319,10 | 320,00 | 319,10 | 319,30 | -1,75% | 3,00 |
| 30.12.2024 | 316,40 | 325,00 | 316,40 | 325,00 | 2,07% | 11,00 |
| 27.12.2024 | 317,70 | 318,40 | 317,70 | 318,40 | 0,82% | 11,00 |
| 23.12.2024 | 316,00 | 321,30 | 315,80 | 315,80 | 1,64% | 13,00 |
| 20.12.2024 | 315,60 | 315,60 | 310,60 | 310,70 | -0,77% | 19,00 |
| 19.12.2024 | 313,10 | 313,10 | 313,10 | 313,10 | -2,79% | 8,00 |
| 18.12.2024 | 322,10 | 322,10 | 322,10 | 322,10 | 0,91% | 16,00 |
| 17.12.2024 | 319,20 | 319,20 | 319,20 | 319,20 | 0,03% | 39,00 |
| 16.12.2024 | 316,50 | 320,00 | 316,50 | 319,10 | 0,98% | 3,00 |
| 12.12.2024 | 304,70 | 316,00 | 304,70 | 316,00 | 3,47% | 115,00 |
| 10.12.2024 | 303,00 | 305,40 | 303,00 | 305,40 | -0,16% | 18,00 |
| 09.12.2024 | 307,70 | 310,90 | 305,70 | 305,90 | 2,44% | 24,00 |
| 06.12.2024 | 298,30 | 298,60 | 294,90 | 298,60 | -2,80% | 134,00 |
| 05.12.2024 | 302,30 | 307,20 | 302,30 | 307,20 | 0,85% | 4,00 |
| 03.12.2024 | 304,60 | 304,60 | 304,60 | 304,60 | -1,74% | 1,00 |
| 02.12.2024 | 310,70 | 310,70 | 305,70 | 310,00 | 0,45% | 6,00 |
| 29.11.2024 | 308,60 | 308,60 | 308,60 | 308,60 | 1,35% | 10,00 |
| 28.11.2024 | 304,50 | 304,50 | 304,50 | 304,50 | 0,66% | 10,00 |
| 26.11.2024 | 302,50 | 302,50 | 302,50 | 302,50 | -0,36% | 1,00 |
| 25.11.2024 | 307,20 | 307,20 | 301,20 | 303,60 | -1,87% | 37,00 |
| 22.11.2024 | 309,40 | 309,40 | 309,40 | 309,40 | 2,31% | 1,00 |
| 21.11.2024 | 292,00 | 302,40 | 292,00 | 302,40 | 3,95% | 22,00 |
| 18.11.2024 | 292,00 | 296,60 | 290,90 | 290,90 | -5,09% | 88,00 |
| 15.11.2024 | 320,70 | 320,70 | 306,50 | 306,50 | -4,40% | 79,00 |
| 14.11.2024 | 329,10 | 331,10 | 320,60 | 320,60 | -1,08% | 145,00 |
| 13.11.2024 | 324,10 | 324,10 | 324,10 | 324,10 | 6,05% | 6,00 |
| 12.11.2024 | 305,30 | 305,60 | 305,30 | 305,60 | -0,07% | 8,00 |
| 11.11.2024 | 305,80 | 305,80 | 305,80 | 305,80 | 2,82% | 26,00 |
| 08.11.2024 | 297,40 | 297,40 | 297,40 | 297,40 | -2,65% | 13,00 |
| 07.11.2024 | 306,40 | 307,00 | 303,10 | 305,50 | 3,38% | 30,00 |
| 05.11.2024 | 292,20 | 295,50 | 292,20 | 295,50 | 0,61% | 27,00 |
| 04.11.2024 | 287,80 | 293,70 | 287,80 | 293,70 | 0,89% | 38,00 |
| 01.11.2024 | 284,90 | 291,10 | 284,80 | 291,10 | 2,28% | 23,00 |
| 31.10.2024 | 284,60 | 284,60 | 284,60 | 284,60 | -2,43% | 1,00 |
| 30.10.2024 | 292,20 | 292,20 | 290,50 | 291,70 | 0,79% | 139,00 |
| 29.10.2024 | 289,40 | 289,40 | 289,40 | 289,40 | 1,58% | 40,00 |
| 28.10.2024 | 288,50 | 288,50 | 284,90 | 284,90 | -0,59% | 6,00 |
| 25.10.2024 | 306,20 | 306,20 | 286,60 | 286,60 | -6,80% | 18,00 |
| 24.10.2024 | 263,60 | 317,70 | 263,60 | 307,50 | 15,43% | 61,00 |
| 23.10.2024 | 266,70 | 266,70 | 264,80 | 266,40 | 0,49% | 6,00 |
| 16.10.2024 | 265,20 | 265,20 | 265,10 | 265,10 | -1,41% | 16,00 |
| 15.10.2024 | 273,70 | 273,70 | 268,90 | 268,90 | 0,60% | 31,00 |
| 11.10.2024 | 267,30 | 267,30 | 267,30 | 267,30 | 1,10% | 3,00 |
| 10.10.2024 | 264,40 | 264,40 | 264,40 | 264,40 | 1,69% | 31,00 |
| 09.10.2024 | 259,20 | 260,00 | 259,20 | 260,00 | -2,18% | 40,00 |
| 08.10.2024 | 262,20 | 265,80 | 262,20 | 265,80 | -1,37% | 8,00 |
| 07.10.2024 | 271,60 | 271,60 | 267,10 | 269,50 | 0,00% | 5,00 |
| 04.10.2024 | 271,40 | 271,40 | 269,50 | 269,50 | -1,50% | 30,00 |
| 02.10.2024 | 268,10 | 273,60 | 268,10 | 273,60 | 1,75% | 3,00 |
| 01.10.2024 | 271,40 | 271,80 | 268,00 | 268,90 | -2,22% | 6,00 |
| 27.09.2024 | 275,00 | 275,00 | 275,00 | 275,00 | 0,22% | 2,00 |
| 26.09.2024 | 271,10 | 274,40 | 271,10 | 274,40 | 0,11% | 109,00 |
| 25.09.2024 | 274,10 | 274,10 | 274,10 | 274,10 | 0,15% | 6,00 |
| 24.09.2024 | 273,70 | 273,70 | 273,70 | 273,70 | -1,40% | 1,00 |
| 23.09.2024 | 278,90 | 278,90 | 275,90 | 277,60 | 0,58% | 15,00 |
| 20.09.2024 | 276,00 | 276,00 | 276,00 | 276,00 | -3,29% | 4,00 |
| 19.09.2024 | 282,40 | 285,40 | 282,40 | 285,40 | 6,33% | 13,00 |
| 18.09.2024 | 268,40 | 268,40 | 268,40 | 268,40 | 1,40% | 4,00 |
| 17.09.2024 | 264,70 | 264,70 | 264,70 | 264,70 | -0,86% | 9,00 |
| 16.09.2024 | 268,90 | 274,70 | 267,00 | 267,00 | -1,66% | 23,00 |
| 13.09.2024 | 271,50 | 271,50 | 271,50 | 271,50 | -0,95% | 1,00 |
| 11.09.2024 | 274,10 | 274,10 | 274,10 | 274,10 | 0,04% | 9,00 |
| 10.09.2024 | 271,30 | 274,00 | 271,30 | 274,00 | 1,33% | 5,00 |
| 09.09.2024 | 271,90 | 272,70 | 268,50 | 270,40 | -1,06% | 8,00 |
| 06.09.2024 | 268,30 | 273,30 | 268,30 | 273,30 | -1,26% | 3,00 |