76,360€
-0,07%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 83,78 | 86,54 | 83,66 | 86,08 | 2,76% | - |
| 07.11.2024 | 81,62 | 84,44 | 81,24 | 83,77 | 2,51% | 100,00 |
| 06.11.2024 | 92,11 | 95,50 | 80,04 | 81,72 | -9,96% | 52,00 |
| 05.11.2024 | 90,99 | 92,22 | 89,50 | 90,76 | -0,27% | 166,00 |
| 04.11.2024 | 91,02 | 92,36 | 90,47 | 91,01 | -0,01% | - |
| 01.11.2024 | 91,42 | 91,94 | 91,02 | 91,02 | -0,44% | - |
| 31.10.2024 | 93,20 | 93,49 | 91,35 | 91,42 | -1,92% | 6,00 |
| 30.10.2024 | 93,70 | 94,07 | 92,87 | 93,21 | -0,65% | - |
| 29.10.2024 | 94,53 | 94,72 | 93,69 | 93,82 | -0,74% | - |
| 28.10.2024 | 94,07 | 95,26 | 93,94 | 94,52 | 0,59% | - |
| 25.10.2024 | 94,63 | 94,80 | 93,79 | 93,97 | -0,76% | - |
| 24.10.2024 | 96,39 | 96,60 | 94,44 | 94,69 | -1,76% | - |
| 23.10.2024 | 96,19 | 96,77 | 95,74 | 96,39 | 0,21% | - |
| 22.10.2024 | 96,23 | 96,36 | 94,80 | 96,19 | -0,02% | - |
| 21.10.2024 | 96,01 | 96,83 | 95,95 | 96,21 | 0,22% | - |
| 18.10.2024 | 95,92 | 96,65 | 95,39 | 96,00 | 0,08% | - |
| 17.10.2024 | 97,36 | 98,13 | 95,56 | 95,92 | -1,48% | - |
| 16.10.2024 | 97,60 | 97,79 | 97,13 | 97,36 | -0,23% | - |
| 15.10.2024 | 96,09 | 98,05 | 95,91 | 97,58 | 1,54% | - |
| 14.10.2024 | 93,36 | 96,55 | 93,30 | 96,10 | 2,43% | - |
| 11.10.2024 | 93,84 | 94,45 | 93,22 | 93,82 | 0,00% | - |
| 10.10.2024 | 93,24 | 94,19 | 92,78 | 93,82 | 0,60% | - |
| 09.10.2024 | 93,34 | 93,89 | 93,09 | 93,26 | -0,19% | - |
| 08.10.2024 | 91,84 | 93,51 | 91,57 | 93,44 | 1,83% | - |
| 07.10.2024 | 91,52 | 91,94 | 90,82 | 91,76 | 0,04% | 20,00 |
| 04.10.2024 | 91,24 | 92,49 | 91,21 | 91,72 | 0,12% | - |
| 03.10.2024 | 93,26 | 93,42 | 90,88 | 91,61 | -1,77% | 30,00 |
| 02.10.2024 | 93,18 | 94,36 | 92,73 | 93,26 | 0,02% | - |
| 01.10.2024 | 94,25 | 94,95 | 93,15 | 93,24 | -1,11% | - |
| 30.09.2024 | 94,11 | 94,46 | 93,50 | 94,29 | 0,23% | - |