304,800€
-1,49%
Echtzeit-Aktienkurs West Pharmaceutical Services Inc.
Bid:
Ask:
Aktienkurse zur West Pharmaceutical Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 304,00 | 308,15 | 302,00 | 307,40 | -0,65% | - |
| 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 |
| 05.09.2024 | 276,80 | 276,80 | 276,80 | 276,80 | 0,84% | 1,00 |
| 03.09.2024 | 284,40 | 284,40 | 274,50 | 274,50 | -3,41% | 43,00 |
| 02.09.2024 | 287,80 | 288,30 | 284,20 | 284,20 | 0,39% | 37,00 |
| 30.08.2024 | 283,10 | 283,10 | 283,10 | 283,10 | 2,72% | 25,00 |
| 29.08.2024 | 273,20 | 275,60 | 273,20 | 275,60 | 1,32% | 28,00 |
| 28.08.2024 | 269,90 | 272,00 | 269,90 | 272,00 | 0,04% | 2,00 |
| 27.08.2024 | 270,00 | 271,90 | 270,00 | 271,90 | 0,63% | 15,00 |
| 26.08.2024 | 270,20 | 270,20 | 270,20 | 270,20 | 0,04% | 50,00 |
| 23.08.2024 | 272,60 | 275,00 | 270,10 | 270,10 | -1,21% | 3,00 |
| 20.08.2024 | 273,40 | 273,40 | 273,40 | 273,40 | 1,30% | 15,00 |
| 19.08.2024 | 269,90 | 269,90 | 269,90 | 269,90 | 1,96% | 1,00 |
| 16.08.2024 | 264,70 | 264,70 | 264,70 | 264,70 | -0,23% | 10,00 |
| 15.08.2024 | 268,10 | 271,70 | 265,30 | 265,30 | -1,04% | 11,00 |
| 13.08.2024 | 268,10 | 268,10 | 268,10 | 268,10 | 1,82% | 20,00 |
| 12.08.2024 | 263,90 | 263,90 | 263,30 | 263,30 | -0,87% | 22,00 |
| 08.08.2024 | 265,60 | 265,60 | 265,60 | 265,60 | -3,87% | 1,00 |
| 07.08.2024 | 282,20 | 282,20 | 276,30 | 276,30 | -2,33% | 3,00 |
| 06.08.2024 | 276,20 | 282,90 | 276,20 | 282,90 | 3,10% | 22,00 |
| 05.08.2024 | 272,10 | 274,40 | 264,00 | 274,40 | 0,73% | 25,00 |
| 02.08.2024 | 276,20 | 276,20 | 272,40 | 272,40 | -5,19% | 7,00 |
| 01.08.2024 | 285,10 | 287,30 | 285,10 | 287,30 | 1,70% | 2,00 |
| 31.07.2024 | 282,50 | 282,50 | 282,50 | 282,50 | 3,10% | 2,00 |
| 30.07.2024 | 274,00 | 274,00 | 274,00 | 274,00 | 2,74% | 20,00 |
| 29.07.2024 | 265,50 | 266,70 | 265,50 | 266,70 | 0,15% | 32,00 |
| 26.07.2024 | 257,30 | 266,30 | 257,30 | 266,30 | -1,66% | 12,00 |
| 25.07.2024 | 299,00 | 299,00 | 250,00 | 270,80 | -6,04% | 127,00 |
| 24.07.2024 | 288,60 | 288,60 | 281,40 | 288,20 | -1,10% | 104,00 |
| 23.07.2024 | 293,80 | 295,10 | 291,10 | 291,40 | -0,68% | 29,00 |
| 22.07.2024 | 290,10 | 293,70 | 284,10 | 293,40 | -3,71% | 232,00 |
| 17.07.2024 | 298,60 | 304,70 | 298,60 | 304,70 | 4,39% | 39,00 |
| 16.07.2024 | 291,90 | 291,90 | 291,90 | 291,90 | -2,15% | 2,00 |
| 15.07.2024 | 299,50 | 301,00 | 298,30 | 298,30 | -2,71% | 6,00 |
| 11.07.2024 | 302,10 | 306,60 | 302,10 | 306,60 | 4,46% | 65,00 |
| 09.07.2024 | 293,50 | 293,50 | 293,50 | 293,50 | -0,47% | 1,00 |
| 08.07.2024 | 295,10 | 300,20 | 294,90 | 294,90 | -1,01% | 5,00 |
| 05.07.2024 | 298,20 | 298,20 | 297,90 | 297,90 | 0,44% | 6,00 |
| 03.07.2024 | 298,10 | 298,10 | 293,60 | 296,60 | -1,82% | 43,00 |
| 02.07.2024 | 302,70 | 302,70 | 302,00 | 302,10 | 0,30% | 92,00 |
| 01.07.2024 | 309,10 | 309,50 | 301,20 | 301,20 | -1,54% | 40,00 |
| 25.06.2024 | 306,70 | 306,70 | 305,90 | 305,90 | -0,87% | 14,00 |
| 24.06.2024 | 313,00 | 313,00 | 308,60 | 308,60 | 1,45% | 3,00 |
| 21.06.2024 | 304,20 | 304,20 | 304,20 | 304,20 | -2,56% | 16,00 |
| 18.06.2024 | 310,80 | 312,20 | 310,60 | 312,20 | 0,55% | 31,00 |
| 17.06.2024 | 313,80 | 313,80 | 310,50 | 310,50 | -1,40% | 3,00 |
| 12.06.2024 | 311,50 | 314,90 | 311,50 | 314,90 | 3,25% | 77,00 |
| 11.06.2024 | 294,50 | 305,00 | 294,50 | 305,00 | 2,49% | 87,00 |
| 10.06.2024 | 290,30 | 297,60 | 289,90 | 297,60 | 1,92% | 20,00 |
| 07.06.2024 | 291,60 | 292,00 | 287,30 | 292,00 | 0,24% | 20,00 |
| 06.06.2024 | 289,60 | 291,30 | 288,20 | 291,30 | -1,39% | 104,00 |
| 05.06.2024 | 295,50 | 295,50 | 295,40 | 295,40 | -0,71% | 13,00 |
| 04.06.2024 | 299,00 | 303,00 | 297,50 | 297,50 | -1,88% | 39,00 |
| 03.06.2024 | 307,90 | 307,90 | 303,20 | 303,20 | 0,53% | 13,00 |
| 30.05.2024 | 298,10 | 301,60 | 296,70 | 301,60 | -0,66% | 52,00 |
| 29.05.2024 | 303,10 | 303,60 | 303,10 | 303,60 | 0,53% | 38,00 |