224,550€
-2,28%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 240,40 | 242,00 | 222,50 | 226,50 | -1,44% | 118,00 |
| 24.07.2025 | 204,00 | 243,60 | 204,00 | 229,80 | 19,81% | 1.619,00 |
| 23.07.2025 | 189,50 | 195,05 | 189,50 | 191,80 | 3,62% | 23,00 |
| 22.07.2025 | 183,30 | 185,10 | 183,30 | 185,10 | 2,83% | 15,00 |
| 21.07.2025 | 184,00 | 184,10 | 179,45 | 180,00 | 1,07% | 129,00 |
| 18.07.2025 | 190,00 | 190,00 | 178,10 | 178,10 | -7,67% | 321,00 |
| 17.07.2025 | 192,85 | 192,90 | 192,85 | 192,90 | 0,73% | 190,00 |
| 16.07.2025 | 187,30 | 193,65 | 187,30 | 191,50 | -0,26% | 240,00 |
| 15.07.2025 | 194,70 | 196,75 | 192,00 | 192,00 | -0,26% | 49,00 |
| 14.07.2025 | 192,05 | 193,30 | 192,05 | 192,50 | -2,58% | 241,00 |
| 11.07.2025 | 197,60 | 197,60 | 197,60 | 197,60 | 0,38% | 1,00 |
| 10.07.2025 | 190,30 | 197,40 | 190,30 | 196,85 | 2,53% | 264,00 |
| 09.07.2025 | 188,75 | 192,00 | 188,75 | 192,00 | 2,43% | 162,00 |
| 08.07.2025 | 185,95 | 189,20 | 185,95 | 187,45 | -1,83% | 70,00 |
| 07.07.2025 | 187,80 | 191,00 | 187,80 | 190,95 | 2,00% | 97,00 |
| 04.07.2025 | 188,85 | 188,85 | 187,20 | 187,20 | 1,11% | 11,00 |
| 03.07.2025 | 185,15 | 185,15 | 185,15 | 185,15 | -1,33% | 2,00 |
| 02.07.2025 | 186,80 | 187,65 | 186,65 | 187,65 | -1,21% | 32,00 |
| 01.07.2025 | 188,00 | 189,95 | 184,05 | 189,95 | 2,59% | 19,00 |
| 30.06.2025 | 190,00 | 192,10 | 185,00 | 185,15 | -0,62% | 65,00 |
| 27.06.2025 | 186,30 | 186,30 | 186,30 | 186,30 | -0,27% | 5,00 |
| 26.06.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -4,82% | 25,00 |
| 25.06.2025 | 191,55 | 196,25 | 191,55 | 196,25 | 3,40% | 3,00 |
| 24.06.2025 | 185,50 | 190,40 | 185,50 | 189,80 | 1,12% | 71,00 |
| 23.06.2025 | 187,00 | 189,10 | 187,00 | 187,70 | -2,01% | 31,00 |
| 19.06.2025 | 186,60 | 191,55 | 186,60 | 191,55 | 0,18% | 19,00 |
| 18.06.2025 | 190,00 | 191,20 | 189,60 | 191,20 | 0,90% | 101,00 |
| 17.06.2025 | 190,10 | 192,15 | 189,50 | 189,50 | -2,17% | 14,00 |
| 16.06.2025 | 195,00 | 195,00 | 188,95 | 193,70 | -0,69% | 767,00 |
| 13.06.2025 | 195,15 | 195,15 | 195,05 | 195,05 | 0,28% | 21,00 |
| 12.06.2025 | 192,60 | 194,50 | 192,60 | 194,50 | 0,26% | 13,00 |
| 11.06.2025 | 199,65 | 199,65 | 194,00 | 194,00 | -2,98% | 31,00 |
| 10.06.2025 | 195,90 | 200,10 | 195,90 | 199,95 | 1,32% | 61,00 |
| 09.06.2025 | 201,20 | 201,20 | 195,40 | 197,35 | 0,92% | 113,00 |
| 06.06.2025 | 194,40 | 195,55 | 194,40 | 195,55 | 1,77% | 59,00 |
| 05.06.2025 | 182,95 | 192,15 | 182,70 | 192,15 | 3,81% | 130,00 |
| 04.06.2025 | 182,45 | 187,65 | 182,45 | 185,10 | -0,46% | 36,00 |
| 03.06.2025 | 184,95 | 186,70 | 183,90 | 185,95 | 1,06% | 64,00 |
| 02.06.2025 | 181,85 | 186,10 | 180,55 | 184,00 | -0,24% | 134,00 |
| 30.05.2025 | 184,30 | 184,75 | 184,30 | 184,45 | -0,43% | 18,00 |
| 29.05.2025 | 190,95 | 194,55 | 185,10 | 185,25 | -2,04% | 307,00 |
| 28.05.2025 | 189,10 | 189,10 | 189,10 | 189,10 | 1,75% | 16,00 |
| 27.05.2025 | 185,85 | 185,85 | 185,85 | 185,85 | 0,62% | 7,00 |
| 26.05.2025 | 186,15 | 189,50 | 181,80 | 184,70 | 2,13% | 80,00 |
| 23.05.2025 | 186,75 | 191,80 | 180,85 | 180,85 | -2,32% | 1.049,00 |
| 22.05.2025 | 182,75 | 185,45 | 182,75 | 185,15 | 0,14% | 19,00 |
| 21.05.2025 | 189,00 | 189,00 | 184,90 | 184,90 | -3,52% | 61,00 |
| 20.05.2025 | 191,65 | 191,65 | 191,65 | 191,65 | 0,00% | 2,00 |
| 19.05.2025 | 193,80 | 193,80 | 189,35 | 191,65 | -1,44% | 16,00 |
| 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 |