194,200€
3,30%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 191,00 | 194,45 | 190,10 | 194,45 | 3,43% | 57,00 |
| 15.05.2025 | 185,85 | 188,00 | 181,35 | 188,00 | 0,72% | 31,00 |
| 14.05.2025 | 194,85 | 194,85 | 186,20 | 186,65 | -4,23% | 90,00 |
| 13.05.2025 | 199,45 | 199,45 | 191,50 | 194,90 | -0,05% | 165,00 |
| 12.05.2025 | 192,60 | 196,00 | 192,60 | 195,00 | 4,03% | 49,00 |
| 09.05.2025 | 187,45 | 187,45 | 187,45 | 187,45 | -4,80% | 6,00 |
| 08.05.2025 | 187,65 | 196,90 | 187,55 | 196,90 | 6,92% | 27,00 |
| 07.05.2025 | 178,85 | 184,15 | 178,85 | 184,15 | 0,24% | 4,00 |
| 06.05.2025 | 186,55 | 186,55 | 183,70 | 183,70 | -1,53% | 11,00 |
| 05.05.2025 | 188,00 | 188,00 | 183,05 | 186,55 | -0,61% | 46,00 |
| 02.05.2025 | 187,85 | 190,25 | 187,70 | 187,70 | -1,29% | 107,00 |
| 29.04.2025 | 190,50 | 190,50 | 190,15 | 190,15 | 2,07% | 31,00 |
| 28.04.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -0,24% | 10,00 |
| 25.04.2025 | 183,30 | 186,75 | 177,15 | 186,75 | 0,97% | 66,00 |
| 24.04.2025 | 199,25 | 210,70 | 182,30 | 184,95 | -4,71% | 230,00 |
| 23.04.2025 | 193,00 | 194,10 | 193,00 | 194,10 | 5,60% | 18,00 |
| 22.04.2025 | 177,25 | 183,80 | 175,25 | 183,80 | 2,77% | 100,00 |
| 17.04.2025 | 184,80 | 184,80 | 176,20 | 178,85 | -4,43% | 13,00 |
| 15.04.2025 | 190,00 | 192,70 | 186,70 | 187,15 | 4,35% | 119,00 |
| 11.04.2025 | 177,80 | 179,35 | 177,80 | 179,35 | -0,25% | 26,00 |
| 10.04.2025 | 179,85 | 179,85 | 179,80 | 179,80 | -4,92% | 4,00 |
| 09.04.2025 | 175,10 | 189,10 | 175,10 | 189,10 | 6,84% | 10,00 |
| 08.04.2025 | 189,20 | 189,20 | 177,00 | 177,00 | -4,76% | 19,00 |
| 07.04.2025 | 174,05 | 186,50 | 173,65 | 185,85 | 0,38% | 54,00 |
| 04.04.2025 | 195,95 | 200,70 | 185,15 | 185,15 | -6,49% | 281,00 |
| 03.04.2025 | 199,90 | 199,90 | 194,75 | 198,00 | -1,44% | 88,00 |
| 02.04.2025 | 206,30 | 206,30 | 200,90 | 200,90 | -1,90% | 54,00 |
| 01.04.2025 | 209,20 | 209,20 | 203,40 | 204,80 | 0,99% | 38,00 |
| 31.03.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -0,54% | 10,00 |
| 28.03.2025 | 209,00 | 209,00 | 203,90 | 203,90 | -2,02% | 71,00 |
| 27.03.2025 | 208,70 | 208,70 | 208,10 | 208,10 | -0,05% | 7,00 |
| 26.03.2025 | 208,20 | 208,20 | 207,30 | 208,20 | -0,38% | 47,00 |
| 25.03.2025 | 213,90 | 214,40 | 209,00 | 209,00 | -2,43% | 27,00 |
| 24.03.2025 | 213,10 | 214,20 | 212,30 | 214,20 | 2,44% | 72,00 |
| 21.03.2025 | 209,10 | 209,10 | 209,10 | 209,10 | 0,10% | 1,00 |
| 20.03.2025 | 211,80 | 212,30 | 208,90 | 208,90 | -2,02% | 20,00 |
| 19.03.2025 | 215,40 | 215,40 | 213,20 | 213,20 | 0,38% | 56,00 |
| 17.03.2025 | 211,10 | 214,90 | 211,10 | 212,40 | 0,52% | 72,00 |
| 14.03.2025 | 211,30 | 211,30 | 211,30 | 211,30 | 2,72% | 3,00 |
| 13.03.2025 | 208,20 | 208,20 | 205,70 | 205,70 | -1,53% | 57,00 |
| 12.03.2025 | 205,00 | 208,90 | 203,50 | 208,90 | -0,85% | 82,00 |
| 11.03.2025 | 209,10 | 212,20 | 209,10 | 210,70 | 0,86% | 176,00 |
| 10.03.2025 | 212,30 | 212,30 | 205,50 | 208,90 | -4,00% | 240,00 |
| 07.03.2025 | 212,60 | 217,60 | 212,60 | 217,60 | 2,02% | 58,00 |
| 04.03.2025 | 214,80 | 214,80 | 212,50 | 213,30 | -0,37% | 204,00 |
| 03.03.2025 | 225,70 | 225,70 | 214,10 | 214,10 | -4,76% | 127,00 |
| 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 |