58,560€
4,29%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 55,53 | 56,02 | 54,35 | 54,87 | -2,19% | - |
| 05.11.2025 | 55,92 | 57,36 | 53,89 | 56,10 | 4,24% | - |
| 04.11.2025 | 53,92 | 54,25 | 53,24 | 53,82 | -0,11% | - |
| 03.11.2025 | 54,70 | 55,33 | 53,65 | 53,88 | -1,48% | - |
| 31.10.2025 | 54,61 | 54,81 | 54,00 | 54,69 | 0,16% | - |
| 30.10.2025 | 54,53 | 55,30 | 54,07 | 54,60 | -0,42% | - |
| 29.10.2025 | 55,70 | 56,36 | 54,42 | 54,83 | -1,54% | 10,00 |
| 28.10.2025 | 56,10 | 56,18 | 55,39 | 55,69 | -0,70% | - |
| 27.10.2025 | 56,72 | 57,20 | 55,88 | 56,08 | -1,08% | - |
| 24.10.2025 | 56,77 | 57,00 | 56,35 | 56,69 | 0,11% | 9,00 |
| 23.10.2025 | 55,93 | 56,90 | 55,79 | 56,63 | 1,09% | - |
| 22.10.2025 | 56,06 | 56,62 | 55,87 | 56,02 | -0,25% | 50,00 |
| 21.10.2025 | 55,54 | 56,26 | 55,39 | 56,16 | 1,12% | 2,00 |
| 20.10.2025 | 54,57 | 55,64 | 54,57 | 55,54 | 2,17% | - |
| 17.10.2025 | 53,09 | 54,51 | 52,68 | 54,36 | 1,82% | 94,00 |
| 16.10.2025 | 53,18 | 54,14 | 53,08 | 53,39 | -0,07% | 1,00 |
| 15.10.2025 | 53,27 | 54,05 | 53,05 | 53,43 | 0,68% | 32,00 |
| 14.10.2025 | 51,96 | 53,07 | 51,33 | 53,07 | 2,16% | 64,00 |
| 13.10.2025 | 51,26 | 52,28 | 51,26 | 51,95 | 1,07% | 2,00 |
| 10.10.2025 | 52,03 | 52,44 | 51,24 | 51,40 | -1,12% | - |
| 09.10.2025 | 52,64 | 53,18 | 51,85 | 51,98 | -1,57% | 20,00 |
| 08.10.2025 | 52,58 | 53,13 | 52,20 | 52,81 | 0,09% | - |
| 07.10.2025 | 52,51 | 53,30 | 52,22 | 52,76 | -0,15% | - |
| 06.10.2025 | 52,97 | 53,48 | 52,58 | 52,84 | -0,04% | - |
| 03.10.2025 | 52,50 | 53,21 | 52,38 | 52,86 | 0,51% | 25,00 |
| 02.10.2025 | 51,99 | 52,91 | 51,80 | 52,59 | 1,12% | 1,00 |
| 01.10.2025 | 52,45 | 52,61 | 51,49 | 52,01 | -0,67% | 1,00 |
| 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% | - |