86,540€
-0,79%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 93,70 | 94,58 | 93,23 | 94,07 | 0,29% | - |
| 26.09.2024 | 93,26 | 93,98 | 92,71 | 93,80 | 0,58% | - |
| 25.09.2024 | 93,66 | 93,89 | 92,65 | 93,26 | -0,49% | - |
| 24.09.2024 | 93,14 | 93,78 | 92,78 | 93,72 | 0,92% | - |
| 23.09.2024 | 91,50 | 93,13 | 91,50 | 92,87 | 1,14% | - |
| 20.09.2024 | 92,51 | 92,51 | 91,20 | 91,82 | -0,66% | - |
| 19.09.2024 | 93,04 | 94,04 | 92,28 | 92,43 | -0,91% | - |
| 18.09.2024 | 93,80 | 93,86 | 92,09 | 93,28 | -0,53% | - |
| 17.09.2024 | 93,10 | 93,92 | 93,07 | 93,78 | 0,64% | - |
| 16.09.2024 | 93,56 | 93,92 | 92,56 | 93,18 | -0,38% | - |
| 13.09.2024 | 93,32 | 94,14 | 93,16 | 93,54 | 0,15% | - |
| 12.09.2024 | 93,80 | 94,12 | 92,73 | 93,40 | -0,30% | - |
| 11.09.2024 | 93,30 | 93,81 | 91,49 | 93,68 | 0,41% | - |
| 10.09.2024 | 93,76 | 94,06 | 92,34 | 93,30 | -0,49% | - |
| 09.09.2024 | 92,87 | 94,78 | 92,87 | 93,76 | 0,94% | - |
| 06.09.2024 | 92,41 | 93,55 | 91,76 | 92,89 | 0,69% | - |
| 05.09.2024 | 93,04 | 93,34 | 91,72 | 92,25 | -1,02% | 28,00 |
| 04.09.2024 | 93,80 | 94,69 | 93,07 | 93,20 | -0,43% | - |
| 03.09.2024 | 93,90 | 95,60 | 93,38 | 93,60 | -0,32% | 12,00 |
| 02.09.2024 | 94,03 | 94,12 | 93,77 | 93,90 | -0,24% | - |
| 30.08.2024 | 92,93 | 94,23 | 92,56 | 94,13 | 1,38% | - |
| 29.08.2024 | 91,94 | 93,30 | 91,42 | 92,85 | 2,98% | 20,00 |
| 28.08.2024 | 90,15 | 92,36 | 90,15 | 90,16 | 0,10% | - |
| 27.08.2024 | 90,17 | 90,35 | 89,56 | 90,07 | 0,00% | - |
| 26.08.2024 | 89,20 | 91,22 | 89,05 | 90,07 | 0,98% | - |
| 23.08.2024 | 90,35 | 91,23 | 88,96 | 89,20 | -1,34% | 13,00 |
| 22.08.2024 | 89,90 | 90,66 | 88,99 | 90,41 | 0,61% | - |
| 21.08.2024 | 87,96 | 90,08 | 87,96 | 89,86 | 2,10% | - |
| 20.08.2024 | 89,24 | 89,43 | 87,98 | 88,01 | -1,38% | - |
| 19.08.2024 | 89,38 | 89,95 | 89,06 | 89,24 | -0,18% | - |
| 16.08.2024 | 90,31 | 90,41 | 89,05 | 89,40 | -0,88% | - |
| 15.08.2024 | 87,82 | 90,33 | 87,03 | 90,19 | 2,70% | - |
| 14.08.2024 | 87,88 | 88,22 | 86,72 | 87,82 | -0,11% | - |
| 13.08.2024 | 87,58 | 88,81 | 87,16 | 87,92 | 0,30% | - |
| 12.08.2024 | 88,15 | 88,95 | 86,95 | 87,66 | -0,62% | - |
| 09.08.2024 | 87,52 | 88,74 | 87,21 | 88,21 | 0,83% | - |
| 08.08.2024 | 86,25 | 87,83 | 85,00 | 87,48 | 1,71% | - |
| 07.08.2024 | 88,41 | 92,36 | 84,66 | 86,01 | -6,72% | - |
| 06.08.2024 | 86,41 | 92,26 | 85,52 | 92,21 | 6,86% | - |
| 05.08.2024 | 88,11 | 88,11 | 84,06 | 86,29 | -2,04% | - |
| 02.08.2024 | 91,60 | 91,60 | 87,02 | 88,09 | -3,77% | - |
| 01.08.2024 | 92,14 | 93,20 | 90,91 | 91,54 | -0,41% | - |
| 31.07.2024 | 92,15 | 93,00 | 91,60 | 91,92 | -0,40% | - |
| 30.07.2024 | 91,66 | 94,28 | 91,42 | 92,29 | 0,40% | - |
| 29.07.2024 | 91,06 | 92,19 | 90,80 | 91,92 | 0,88% | - |
| 26.07.2024 | 89,62 | 91,19 | 89,54 | 91,12 | 1,74% | - |
| 25.07.2024 | 90,91 | 91,22 | 89,12 | 89,56 | -1,48% | - |
| 24.07.2024 | 91,26 | 91,74 | 90,41 | 90,91 | -0,32% | - |
| 23.07.2024 | 90,13 | 91,75 | 89,95 | 91,20 | 1,28% | - |
| 22.07.2024 | 87,92 | 90,43 | 87,85 | 90,05 | 2,61% | 115,00 |
| 19.07.2024 | 88,69 | 88,89 | 87,49 | 87,76 | -1,09% | - |
| 18.07.2024 | 88,71 | 90,36 | 87,77 | 88,73 | 0,32% | - |
| 17.07.2024 | 90,03 | 90,63 | 88,36 | 88,45 | -1,80% | - |
| 16.07.2024 | 88,31 | 90,33 | 88,11 | 90,07 | 2,02% | - |
| 15.07.2024 | 90,05 | 90,67 | 88,06 | 88,29 | -2,08% | - |
| 12.07.2024 | 89,78 | 90,50 | 89,64 | 90,17 | 0,32% | - |
| 11.07.2024 | 88,85 | 90,29 | 88,28 | 89,88 | 0,90% | 72,00 |
| 10.07.2024 | 89,52 | 90,01 | 88,03 | 89,08 | -0,51% | - |
| 09.07.2024 | 89,90 | 90,06 | 88,94 | 89,54 | -0,59% | - |