62,790€
0,06%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,62 | 63,02 | 61,84 | 62,77 | 0,03% | - |
| 01.04.2026 | 62,79 | 63,45 | 61,98 | 62,75 | 0,63% | - |
| 31.03.2026 | 61,90 | 63,05 | 61,74 | 62,36 | 1,15% | - |
| 30.03.2026 | 61,70 | 63,65 | 61,63 | 61,65 | 0,06% | - |
| 27.03.2026 | 61,68 | 61,84 | 61,16 | 61,61 | 0,51% | - |
| 26.03.2026 | 60,89 | 62,19 | 60,63 | 61,30 | -0,03% | - |
| 25.03.2026 | 58,48 | 61,38 | 58,48 | 61,32 | 3,69% | - |
| 24.03.2026 | 58,66 | 59,78 | 57,78 | 59,14 | 0,07% | 1,00 |
| 23.03.2026 | 58,22 | 59,64 | 56,95 | 59,10 | 2,84% | - |
| 20.03.2026 | 58,49 | 59,21 | 57,26 | 57,47 | -0,28% | - |
| 19.03.2026 | 59,52 | 59,54 | 56,91 | 57,63 | -3,45% | - |
| 18.03.2026 | 61,85 | 62,77 | 59,69 | 59,69 | -3,54% | 2,00 |
| 17.03.2026 | 62,22 | 63,44 | 61,59 | 61,88 | 0,42% | - |
| 16.03.2026 | 60,98 | 61,69 | 60,39 | 61,62 | 0,87% | 1,00 |
| 13.03.2026 | 60,81 | 62,07 | 60,54 | 61,09 | 0,41% | 1,00 |
| 12.03.2026 | 59,38 | 61,18 | 59,11 | 60,84 | 2,67% | - |
| 11.03.2026 | 62,74 | 63,23 | 59,20 | 59,26 | -6,54% | 17,00 |
| 10.03.2026 | 62,60 | 63,74 | 62,13 | 63,41 | 0,63% | 1,00 |
| 09.03.2026 | 63,50 | 63,50 | 61,61 | 63,01 | -0,90% | - |
| 06.03.2026 | 64,93 | 65,15 | 63,02 | 63,58 | -1,90% | - |
| 05.03.2026 | 67,20 | 68,18 | 64,65 | 64,81 | -3,90% | 100,00 |
| 04.03.2026 | 68,17 | 68,46 | 66,77 | 67,44 | -1,56% | - |
| 03.03.2026 | 69,08 | 69,08 | 67,11 | 68,51 | -1,41% | 10,00 |
| 02.03.2026 | 69,39 | 70,23 | 67,79 | 69,49 | -0,04% | 1,00 |
| 27.02.2026 | 68,60 | 69,64 | 67,85 | 69,52 | 1,98% | - |
| 26.02.2026 | 66,92 | 68,49 | 66,89 | 68,17 | 1,37% | 183,00 |
| 25.02.2026 | 69,74 | 70,30 | 67,05 | 67,25 | -3,94% | - |
| 24.02.2026 | 69,76 | 71,08 | 69,69 | 70,01 | 1,26% | - |
| 23.02.2026 | 69,07 | 69,38 | 68,30 | 69,14 | 0,46% | - |
| 20.02.2026 | 69,64 | 69,97 | 68,19 | 68,82 | -1,09% | - |
| 19.02.2026 | 70,41 | 71,06 | 67,78 | 69,58 | -1,02% | - |
| 18.02.2026 | 69,80 | 70,54 | 69,12 | 70,30 | 0,67% | - |
| 17.02.2026 | 70,08 | 71,34 | 69,40 | 69,83 | -0,37% | - |
| 16.02.2026 | 69,94 | 70,32 | 69,92 | 70,09 | 0,99% | - |
| 13.02.2026 | 68,62 | 69,73 | 68,17 | 69,40 | 0,41% | 2,00 |
| 12.02.2026 | 64,88 | 70,62 | 64,33 | 69,12 | 6,96% | - |
| 11.02.2026 | 64,43 | 65,44 | 64,26 | 64,62 | 0,47% | 10,00 |
| 10.02.2026 | 63,07 | 64,55 | 62,47 | 64,32 | 2,70% | - |
| 09.02.2026 | 63,29 | 63,29 | 61,89 | 62,63 | 0,10% | - |
| 06.02.2026 | 62,31 | 62,87 | 62,07 | 62,57 | 0,30% | - |
| 05.02.2026 | 62,93 | 63,15 | 61,44 | 62,38 | -1,05% | - |
| 04.02.2026 | 59,54 | 63,06 | 59,45 | 63,04 | 5,58% | - |
| 03.02.2026 | 59,18 | 60,40 | 58,99 | 59,71 | 0,86% | 1,00 |
| 02.02.2026 | 58,90 | 59,40 | 58,07 | 59,20 | 0,56% | - |
| 30.01.2026 | 58,16 | 58,89 | 57,76 | 58,87 | 1,66% | - |
| 29.01.2026 | 60,37 | 60,99 | 57,22 | 57,91 | -4,25% | - |
| 28.01.2026 | 60,81 | 61,66 | 60,04 | 60,48 | -0,44% | - |
| 27.01.2026 | 62,31 | 62,61 | 60,61 | 60,75 | -2,02% | - |
| 26.01.2026 | 61,93 | 62,59 | 61,56 | 62,00 | 0,73% | - |
| 23.01.2026 | 61,39 | 61,92 | 61,26 | 61,55 | 0,36% | - |
| 22.01.2026 | 61,01 | 62,30 | 60,86 | 61,33 | 0,10% | - |
| 21.01.2026 | 60,43 | 61,96 | 60,30 | 61,27 | 1,11% | 23,00 |
| 20.01.2026 | 61,56 | 61,56 | 59,70 | 60,60 | -1,56% | - |
| 19.01.2026 | 61,71 | 61,71 | 60,91 | 61,56 | -0,34% | - |
| 16.01.2026 | 61,09 | 61,91 | 60,52 | 61,77 | 1,33% | 19,00 |
| 15.01.2026 | 60,27 | 61,18 | 59,79 | 60,96 | 1,23% | - |
| 14.01.2026 | 59,80 | 60,65 | 58,79 | 60,22 | 0,90% | - |
| 13.01.2026 | 59,12 | 60,15 | 58,91 | 59,68 | 0,51% | 20,00 |
| 12.01.2026 | 59,40 | 59,70 | 58,63 | 59,38 | 0,42% | - |
| 09.01.2026 | 58,82 | 59,49 | 57,73 | 59,13 | 0,22% | - |
| 08.01.2026 | 57,62 | 59,20 | 57,14 | 59,00 | 2,27% | - |
| 07.01.2026 | 58,92 | 59,78 | 57,51 | 57,69 | -1,69% | - |
| 06.01.2026 | 57,14 | 58,81 | 56,95 | 58,68 | 1,52% | - |
| 05.01.2026 | 57,80 | 58,55 | 57,51 | 57,80 | -0,48% | - |
| 02.01.2026 | 57,57 | 58,21 | 57,00 | 58,08 | 0,92% | 255,00 |
| 30.12.2025 | 57,57 | 57,57 | 57,49 | 57,55 | -0,10% | - |
| 29.12.2025 | 57,28 | 57,68 | 56,87 | 57,61 | 1,78% | 40,00 |
| 23.12.2025 | 56,40 | 57,32 | 56,19 | 56,60 | 0,00% | - |
| 22.12.2025 | 56,17 | 56,98 | 55,84 | 56,60 | 0,84% | - |
| 19.12.2025 | 55,47 | 56,44 | 54,95 | 56,13 | 0,48% | - |
| 18.12.2025 | 55,95 | 56,68 | 55,52 | 55,86 | -0,43% | - |
| 17.12.2025 | 54,99 | 56,40 | 54,79 | 56,10 | 2,30% | - |
| 16.12.2025 | 54,31 | 55,19 | 54,14 | 54,84 | 0,72% | - |
| 15.12.2025 | 53,87 | 54,52 | 53,53 | 54,45 | 1,02% | 49,00 |
| 12.12.2025 | 53,89 | 54,16 | 53,39 | 53,90 | 0,73% | - |
| 11.12.2025 | 55,92 | 55,92 | 53,06 | 53,51 | -3,22% | - |
| 10.12.2025 | 55,78 | 55,87 | 55,20 | 55,29 | -0,29% | 66,00 |
| 09.12.2025 | 56,30 | 56,79 | 55,37 | 55,45 | -1,67% | 20,00 |
| 08.12.2025 | 57,70 | 57,80 | 56,25 | 56,39 | -2,51% | - |
| 05.12.2025 | 57,15 | 58,40 | 56,90 | 57,84 | 1,78% | - |
| 04.12.2025 | 57,58 | 57,76 | 56,64 | 56,83 | -1,81% | - |
| 03.12.2025 | 58,97 | 59,24 | 57,82 | 57,88 | -2,20% | - |
| 02.12.2025 | 59,68 | 59,88 | 58,56 | 59,18 | -0,99% | 3,00 |
| 01.12.2025 | 59,92 | 60,24 | 59,18 | 59,77 | -0,88% | 15,00 |
| 28.11.2025 | 60,31 | 60,63 | 60,03 | 60,30 | 0,18% | 12,00 |
| 27.11.2025 | 60,18 | 60,30 | 60,16 | 60,19 | -0,07% | - |
| 26.11.2025 | 59,82 | 60,48 | 59,41 | 60,23 | -0,25% | - |
| 25.11.2025 | 58,56 | 60,57 | 58,28 | 60,38 | 2,25% | - |
| 24.11.2025 | 58,56 | 59,21 | 57,96 | 59,05 | 0,49% | - |
| 21.11.2025 | 56,00 | 59,23 | 55,83 | 58,76 | 4,65% | - |
| 20.11.2025 | 56,46 | 57,29 | 55,51 | 56,15 | -1,06% | 14,00 |
| 19.11.2025 | 56,89 | 57,28 | 56,35 | 56,75 | -0,18% | - |
| 18.11.2025 | 56,20 | 56,99 | 55,65 | 56,85 | 0,80% | - |
| 17.11.2025 | 56,68 | 57,23 | 56,15 | 56,40 | -0,02% | - |
| 14.11.2025 | 57,90 | 58,08 | 56,33 | 56,41 | -1,98% | 12,00 |
| 13.11.2025 | 56,78 | 57,87 | 56,05 | 57,55 | 1,57% | 24,00 |
| 12.11.2025 | 56,40 | 57,11 | 56,31 | 56,66 | 1,20% | - |
| 11.11.2025 | 54,23 | 56,13 | 53,95 | 55,99 | 2,38% | - |
| 10.11.2025 | 54,01 | 54,70 | 53,37 | 54,69 | 1,82% | - |
| 07.11.2025 | 54,43 | 54,76 | 53,50 | 53,71 | -2,11% | - |