66,720€
-3,76%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 69,18 | 69,19 | 66,08 | 66,69 | -3,81% | 3,00 |
| 03.04.2025 | 72,36 | 72,36 | 68,43 | 69,33 | -4,37% | 10,00 |
| 02.04.2025 | 71,65 | 72,55 | 70,94 | 72,50 | 1,05% | - |
| 01.04.2025 | 71,55 | 72,17 | 70,91 | 71,75 | -0,11% | - |
| 31.03.2025 | 70,58 | 72,19 | 70,10 | 71,83 | 1,73% | 700,00 |
| 28.03.2025 | 72,45 | 72,55 | 70,58 | 70,61 | -2,50% | - |
| 27.03.2025 | 72,20 | 72,68 | 71,80 | 72,42 | 0,32% | - |
| 26.03.2025 | 71,25 | 72,28 | 71,06 | 72,19 | 1,65% | 50,00 |
| 25.03.2025 | 71,84 | 72,37 | 70,95 | 71,02 | -1,03% | - |
| 24.03.2025 | 72,29 | 73,49 | 71,41 | 71,76 | -0,33% | - |
| 21.03.2025 | 73,10 | 73,35 | 71,35 | 72,00 | -1,97% | 11,00 |
| 20.03.2025 | 74,19 | 74,48 | 73,32 | 73,45 | -0,66% | - |
| 19.03.2025 | 73,89 | 74,41 | 73,35 | 73,94 | 0,46% | - |
| 18.03.2025 | 75,06 | 75,35 | 73,60 | 73,60 | -2,08% | - |
| 17.03.2025 | 72,94 | 75,19 | 72,51 | 75,16 | 2,65% | - |
| 14.03.2025 | 72,99 | 73,60 | 72,86 | 73,22 | 0,29% | - |
| 13.03.2025 | 73,08 | 73,70 | 72,29 | 73,01 | -0,07% | 20,00 |
| 12.03.2025 | 73,25 | 74,17 | 72,63 | 73,06 | -0,29% | - |
| 11.03.2025 | 74,23 | 74,24 | 72,93 | 73,27 | -1,23% | 7,00 |
| 10.03.2025 | 76,04 | 76,67 | 74,07 | 74,18 | -2,56% | - |
| 07.03.2025 | 76,10 | 76,63 | 75,14 | 76,13 | 0,05% | 10,00 |
| 06.03.2025 | 76,00 | 76,40 | 74,85 | 76,09 | 0,94% | - |
| 05.03.2025 | 75,82 | 75,82 | 74,16 | 75,38 | 0,16% | - |
| 04.03.2025 | 77,18 | 77,34 | 75,09 | 75,26 | -2,27% | 250,00 |
| 03.03.2025 | 79,44 | 79,59 | 76,94 | 77,01 | -2,48% | - |
| 28.02.2025 | 77,94 | 79,08 | 77,94 | 78,97 | 1,35% | - |
| 27.02.2025 | 77,02 | 78,23 | 76,55 | 77,92 | 1,43% | - |
| 26.02.2025 | 76,90 | 77,83 | 76,41 | 76,82 | 0,58% | - |
| 25.02.2025 | 76,06 | 77,05 | 75,78 | 76,38 | 0,26% | - |
| 24.02.2025 | 76,36 | 76,85 | 75,58 | 76,18 | -0,30% | - |
| 21.02.2025 | 76,44 | 77,60 | 76,04 | 76,41 | 0,00% | - |
| 20.02.2025 | 78,20 | 78,48 | 75,36 | 76,41 | -2,84% | 140,00 |
| 19.02.2025 | 78,48 | 81,58 | 77,77 | 78,64 | -4,85% | - |
| 18.02.2025 | 81,87 | 82,71 | 81,48 | 82,65 | 1,05% | 100,00 |
| 17.02.2025 | 81,02 | 81,91 | 81,02 | 81,79 | 0,25% | 11,00 |
| 14.02.2025 | 82,19 | 82,77 | 81,52 | 81,59 | -0,79% | - |
| 13.02.2025 | 81,97 | 82,58 | 81,05 | 82,24 | 0,98% | - |
| 12.02.2025 | 82,25 | 82,25 | 81,34 | 81,44 | -1,00% | - |
| 11.02.2025 | 81,79 | 82,52 | 81,29 | 82,26 | 0,72% | - |
| 10.02.2025 | 81,80 | 82,33 | 81,32 | 81,67 | 0,04% | - |
| 07.02.2025 | 82,52 | 82,66 | 81,45 | 81,64 | -0,80% | - |
| 06.02.2025 | 82,86 | 83,68 | 81,52 | 82,30 | -0,54% | 78,00 |
| 05.02.2025 | 82,26 | 82,89 | 81,53 | 82,75 | 0,28% | 10,00 |
| 04.02.2025 | 83,95 | 84,05 | 81,50 | 82,52 | -1,72% | - |
| 03.02.2025 | 83,31 | 84,62 | 82,88 | 83,96 | 0,13% | - |
| 31.01.2025 | 84,42 | 85,04 | 83,59 | 83,85 | -0,56% | 12,00 |
| 30.01.2025 | 83,04 | 84,41 | 81,95 | 84,32 | 1,97% | 50,00 |
| 29.01.2025 | 83,76 | 83,89 | 82,52 | 82,69 | -0,36% | - |
| 28.01.2025 | 83,57 | 84,27 | 82,99 | 82,99 | -0,65% | - |
| 27.01.2025 | 81,76 | 83,96 | 80,84 | 83,53 | 2,05% | - |
| 24.01.2025 | 82,85 | 84,08 | 81,57 | 81,85 | -1,34% | - |
| 23.01.2025 | 82,18 | 83,03 | 81,44 | 82,96 | 0,94% | - |
| 22.01.2025 | 82,00 | 82,48 | 81,41 | 82,19 | 0,15% | - |
| 21.01.2025 | 81,64 | 82,61 | 81,59 | 82,07 | 0,53% | - |
| 20.01.2025 | 82,43 | 82,45 | 81,54 | 81,64 | -1,09% | - |
| 17.01.2025 | 81,92 | 82,85 | 81,87 | 82,54 | 0,76% | - |
| 16.01.2025 | 81,78 | 82,14 | 81,46 | 81,92 | 0,15% | - |
| 15.01.2025 | 81,19 | 81,94 | 81,15 | 81,80 | 0,69% | - |
| 14.01.2025 | 81,32 | 81,65 | 80,69 | 81,24 | -0,25% | - |
| 13.01.2025 | 79,56 | 81,52 | 79,27 | 81,44 | 2,36% | - |
| 10.01.2025 | 79,57 | 79,82 | 78,36 | 79,56 | 0,00% | - |
| 09.01.2025 | 79,16 | 79,71 | 79,16 | 79,56 | 0,04% | 2,00 |
| 08.01.2025 | 79,83 | 80,25 | 79,24 | 79,53 | -0,19% | - |
| 07.01.2025 | 78,87 | 80,73 | 78,61 | 79,68 | 0,94% | - |
| 06.01.2025 | 80,19 | 80,33 | 78,82 | 78,94 | -1,47% | - |
| 03.01.2025 | 80,51 | 81,30 | 79,87 | 80,12 | -1,09% | - |
| 02.01.2025 | 80,90 | 82,70 | 80,89 | 81,00 | 1,01% | - |
| 30.12.2024 | 80,63 | 80,93 | 80,13 | 80,19 | -1,17% | 25,00 |
| 27.12.2024 | 81,48 | 81,73 | 80,94 | 81,14 | -0,29% | 215,00 |
| 23.12.2024 | 82,19 | 82,38 | 80,61 | 81,38 | -0,96% | - |
| 20.12.2024 | 82,42 | 83,23 | 81,54 | 82,17 | -1,04% | 70,00 |
| 19.12.2024 | 82,47 | 83,90 | 81,63 | 83,03 | 0,73% | - |
| 18.12.2024 | 82,51 | 83,50 | 82,00 | 82,43 | -0,08% | - |
| 17.12.2024 | 82,96 | 83,96 | 82,35 | 82,50 | -0,57% | 40,00 |
| 16.12.2024 | 82,86 | 83,67 | 82,49 | 82,97 | 0,51% | - |
| 13.12.2024 | 84,17 | 84,36 | 82,37 | 82,55 | -1,88% | - |
| 12.12.2024 | 83,69 | 84,69 | 83,00 | 84,13 | 0,50% | - |
| 11.12.2024 | 84,14 | 84,50 | 83,09 | 83,71 | -0,51% | - |
| 10.12.2024 | 84,47 | 84,96 | 83,71 | 84,14 | -0,44% | - |
| 09.12.2024 | 84,02 | 85,57 | 83,99 | 84,51 | 0,43% | - |
| 06.12.2024 | 83,61 | 85,18 | 83,61 | 84,15 | 0,65% | - |
| 05.12.2024 | 85,07 | 85,07 | 83,60 | 83,61 | -1,72% | - |
| 04.12.2024 | 85,75 | 86,27 | 84,22 | 85,07 | -0,80% | - |
| 03.12.2024 | 87,12 | 87,21 | 85,17 | 85,76 | -1,56% | - |
| 02.12.2024 | 86,37 | 87,20 | 86,08 | 87,12 | 0,87% | - |
| 29.11.2024 | 86,37 | 86,60 | 83,42 | 86,37 | 0,00% | - |
| 28.11.2024 | 85,95 | 86,47 | 85,95 | 86,37 | 0,49% | - |
| 27.11.2024 | 86,70 | 87,07 | 85,61 | 85,95 | -0,87% | 4,00 |
| 26.11.2024 | 86,60 | 87,25 | 85,77 | 86,70 | 0,18% | - |
| 25.11.2024 | 87,17 | 87,44 | 86,00 | 86,54 | -0,79% | 4,00 |
| 22.11.2024 | 85,73 | 88,03 | 85,62 | 87,23 | 1,87% | - |
| 21.11.2024 | 84,24 | 85,85 | 83,74 | 85,63 | 1,66% | - |
| 20.11.2024 | 84,57 | 85,15 | 83,56 | 84,23 | -0,40% | - |
| 19.11.2024 | 81,73 | 84,59 | 80,85 | 84,57 | 3,55% | - |
| 18.11.2024 | 81,81 | 82,22 | 80,70 | 81,67 | -0,17% | - |
| 15.11.2024 | 84,88 | 85,12 | 81,76 | 81,81 | -3,61% | - |
| 14.11.2024 | 85,00 | 85,93 | 84,58 | 84,87 | -0,15% | - |
| 13.11.2024 | 84,42 | 85,28 | 83,76 | 85,00 | 0,68% | - |
| 12.11.2024 | 86,33 | 87,03 | 84,16 | 84,43 | -2,20% | - |
| 11.11.2024 | 86,10 | 87,73 | 85,02 | 86,33 | 0,29% | - |