52,130€
-0,44%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,45 | 52,45 | 52,08 | 52,13 | -0,44% | - |
| 30.09.2025 | 51,99 | 52,43 | 51,41 | 52,36 | 0,94% | 10,00 |
| 29.09.2025 | 51,55 | 52,12 | 51,00 | 51,87 | -0,31% | - |
| 26.09.2025 | 51,69 | 52,60 | 51,50 | 52,03 | 0,50% | 100,00 |
| 25.09.2025 | 53,28 | 53,47 | 51,59 | 51,77 | -2,41% | - |
| 24.09.2025 | 52,81 | 53,57 | 52,81 | 53,05 | 0,32% | 2,00 |
| 23.09.2025 | 53,83 | 53,83 | 52,61 | 52,88 | -0,36% | - |
| 22.09.2025 | 54,06 | 54,13 | 52,90 | 53,07 | -1,89% | - |
| 19.09.2025 | 54,19 | 54,93 | 53,73 | 54,09 | 0,09% | - |
| 18.09.2025 | 53,93 | 54,70 | 53,68 | 54,04 | 0,76% | - |
| 17.09.2025 | 54,40 | 55,07 | 53,48 | 53,63 | -1,61% | - |
| 16.09.2025 | 55,08 | 55,22 | 54,26 | 54,51 | -0,67% | 10,00 |
| 15.09.2025 | 55,97 | 56,09 | 54,78 | 54,88 | -1,86% | - |
| 12.09.2025 | 57,10 | 57,10 | 55,79 | 55,92 | -1,10% | - |
| 11.09.2025 | 55,14 | 56,54 | 54,80 | 56,54 | 2,74% | - |
| 10.09.2025 | 56,35 | 56,35 | 54,57 | 55,03 | -1,29% | - |
| 09.09.2025 | 56,29 | 56,39 | 55,66 | 55,75 | -0,43% | - |
| 08.09.2025 | 56,32 | 57,00 | 55,80 | 55,99 | -0,55% | 100,00 |
| 05.09.2025 | 56,26 | 57,22 | 55,70 | 56,30 | 0,07% | - |
| 04.09.2025 | 56,20 | 56,85 | 55,74 | 56,26 | 0,00% | - |
| 03.09.2025 | 57,16 | 57,45 | 56,19 | 56,26 | -1,57% | - |
| 02.09.2025 | 57,72 | 58,80 | 56,10 | 57,16 | -0,95% | - |
| 01.09.2025 | 57,61 | 57,77 | 57,47 | 57,71 | 0,05% | - |
| 29.08.2025 | 57,49 | 57,97 | 57,12 | 57,68 | 0,42% | 2,00 |
| 28.08.2025 | 57,29 | 57,67 | 56,69 | 57,44 | 0,03% | 2,00 |
| 27.08.2025 | 57,32 | 57,70 | 57,24 | 57,42 | 0,16% | - |
| 26.08.2025 | 57,82 | 57,91 | 57,07 | 57,33 | -0,92% | - |
| 25.08.2025 | 58,00 | 58,07 | 57,28 | 57,86 | -0,16% | 1,00 |
| 22.08.2025 | 56,86 | 58,32 | 56,83 | 57,95 | 1,77% | - |
| 21.08.2025 | 56,76 | 57,21 | 56,34 | 56,94 | 0,44% | 142,00 |
| 20.08.2025 | 56,54 | 57,19 | 56,24 | 56,69 | 0,41% | - |
| 19.08.2025 | 55,89 | 57,11 | 55,80 | 56,46 | 0,79% | 1,00 |
| 18.08.2025 | 56,26 | 56,48 | 55,78 | 56,02 | -0,32% | - |
| 15.08.2025 | 56,42 | 56,76 | 55,98 | 56,20 | -0,44% | - |
| 14.08.2025 | 56,82 | 57,04 | 55,90 | 56,45 | -0,69% | - |
| 13.08.2025 | 55,24 | 56,84 | 54,54 | 56,84 | 2,86% | 195,00 |
| 12.08.2025 | 54,63 | 55,48 | 53,67 | 55,26 | 1,08% | 50,00 |
| 11.08.2025 | 54,52 | 55,24 | 54,34 | 54,67 | 0,15% | - |
| 08.08.2025 | 55,08 | 56,10 | 54,49 | 54,59 | -0,89% | 1,00 |
| 07.08.2025 | 56,75 | 57,16 | 55,05 | 55,08 | -2,99% | - |
| 06.08.2025 | 62,45 | 64,01 | 54,84 | 56,78 | -6,81% | 20,00 |
| 05.08.2025 | 60,63 | 61,35 | 60,48 | 60,93 | 0,41% | - |
| 04.08.2025 | 59,96 | 60,88 | 59,90 | 60,68 | 1,05% | - |
| 01.08.2025 | 61,51 | 62,16 | 59,77 | 60,05 | -3,50% | 17,00 |
| 31.07.2025 | 62,77 | 63,45 | 61,75 | 62,23 | -0,91% | 2,00 |
| 30.07.2025 | 64,79 | 65,32 | 62,33 | 62,80 | -3,01% | - |
| 29.07.2025 | 64,93 | 65,45 | 64,38 | 64,75 | -0,23% | 2,00 |
| 28.07.2025 | 65,51 | 65,93 | 64,50 | 64,90 | -0,64% | 1,00 |
| 25.07.2025 | 64,59 | 65,55 | 64,16 | 65,32 | 1,07% | 1,00 |
| 24.07.2025 | 65,80 | 66,02 | 64,34 | 64,63 | -1,84% | - |
| 23.07.2025 | 65,88 | 66,32 | 65,62 | 65,84 | 0,40% | - |
| 22.07.2025 | 65,20 | 66,45 | 63,75 | 65,58 | 0,47% | - |
| 21.07.2025 | 65,38 | 65,80 | 64,90 | 65,27 | -0,21% | - |
| 18.07.2025 | 64,71 | 65,45 | 64,33 | 65,41 | 1,07% | - |
| 17.07.2025 | 63,77 | 64,74 | 63,07 | 64,72 | 1,38% | - |
| 16.07.2025 | 63,49 | 64,11 | 62,53 | 63,84 | 0,44% | 13,00 |
| 15.07.2025 | 63,99 | 64,32 | 63,43 | 63,56 | -0,69% | - |
| 14.07.2025 | 64,95 | 64,97 | 63,99 | 64,00 | -1,52% | - |
| 11.07.2025 | 65,50 | 65,64 | 64,11 | 64,99 | -0,55% | 24,00 |
| 10.07.2025 | 65,32 | 65,83 | 64,87 | 65,35 | -0,03% | - |
| 09.07.2025 | 64,97 | 65,51 | 64,62 | 65,37 | 0,58% | 5,00 |
| 08.07.2025 | 64,07 | 65,31 | 63,83 | 64,99 | 1,52% | - |
| 07.07.2025 | 64,77 | 65,01 | 63,78 | 64,02 | -0,64% | - |
| 04.07.2025 | 64,89 | 64,89 | 64,29 | 64,43 | -0,79% | - |
| 03.07.2025 | 64,95 | 69,49 | 64,78 | 64,94 | 0,00% | - |
| 02.07.2025 | 63,71 | 64,98 | 63,33 | 64,94 | 1,90% | 4,00 |
| 01.07.2025 | 62,41 | 64,02 | 61,98 | 63,73 | 2,07% | - |
| 30.06.2025 | 63,29 | 63,73 | 62,30 | 62,44 | -1,82% | - |
| 27.06.2025 | 63,17 | 63,68 | 62,73 | 63,60 | 0,59% | - |
| 26.06.2025 | 63,65 | 64,06 | 62,65 | 63,23 | -0,85% | - |
| 25.06.2025 | 64,37 | 64,70 | 63,48 | 63,77 | -0,99% | - |
| 24.06.2025 | 64,01 | 65,08 | 63,75 | 64,41 | 1,00% | - |
| 23.06.2025 | 63,99 | 64,66 | 62,94 | 63,77 | -1,13% | - |
| 20.06.2025 | 65,83 | 65,83 | 64,38 | 64,50 | -0,11% | - |
| 19.06.2025 | 65,22 | 65,32 | 64,57 | 64,57 | -0,97% | - |
| 18.06.2025 | 65,36 | 65,54 | 64,86 | 65,20 | -0,23% | - |
| 17.06.2025 | 66,40 | 66,47 | 65,10 | 65,35 | -1,52% | - |
| 16.06.2025 | 65,99 | 66,54 | 65,80 | 66,36 | 0,82% | - |
| 13.06.2025 | 67,66 | 67,66 | 65,82 | 65,82 | -2,81% | - |
| 12.06.2025 | 68,18 | 68,18 | 66,96 | 67,72 | -0,76% | - |
| 11.06.2025 | 69,50 | 69,60 | 67,88 | 68,24 | -1,76% | - |
| 10.06.2025 | 68,48 | 70,05 | 68,23 | 69,46 | 1,39% | 70,00 |
| 09.06.2025 | 67,28 | 68,98 | 67,22 | 68,51 | 1,44% | - |
| 06.06.2025 | 66,82 | 67,84 | 66,82 | 67,54 | 1,11% | - |
| 05.06.2025 | 67,84 | 68,08 | 66,36 | 66,80 | -1,62% | - |
| 04.06.2025 | 67,44 | 68,44 | 67,15 | 67,90 | 0,64% | - |
| 03.06.2025 | 66,05 | 67,48 | 65,86 | 67,47 | 2,04% | - |
| 02.06.2025 | 67,50 | 68,39 | 65,82 | 66,12 | -1,88% | - |
| 30.05.2025 | 66,94 | 67,59 | 66,52 | 67,39 | 0,78% | - |
| 29.05.2025 | 66,58 | 68,02 | 66,16 | 66,87 | 0,44% | - |
| 28.05.2025 | 68,02 | 68,34 | 66,55 | 66,58 | -2,38% | 18,00 |
| 27.05.2025 | 66,78 | 68,23 | 66,35 | 68,20 | 1,84% | 5,00 |
| 26.05.2025 | 65,98 | 67,01 | 65,76 | 66,97 | 1,41% | - |
| 23.05.2025 | 67,10 | 67,10 | 65,52 | 66,04 | -1,58% | - |
| 22.05.2025 | 68,02 | 68,40 | 66,98 | 67,10 | -1,48% | 20,00 |
| 21.05.2025 | 68,72 | 69,36 | 67,78 | 68,11 | -1,26% | - |
| 20.05.2025 | 68,79 | 69,48 | 68,32 | 68,98 | 0,35% | 145,00 |
| 19.05.2025 | 69,64 | 69,64 | 68,04 | 68,74 | -1,35% | - |
| 16.05.2025 | 68,08 | 69,69 | 67,79 | 69,68 | 2,37% | - |
| 15.05.2025 | 66,82 | 68,17 | 66,08 | 68,07 | 1,76% | - |