65,280€
1,01%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 64,89 | 64,89 | 64,29 | 64,43 | -0,79% | - |
| 03.07.2025 | 64,95 | 69,49 | 64,78 | 64,94 | 0,00% | - |
| 02.07.2025 | 63,71 | 64,98 | 63,33 | 64,94 | 1,90% | 4,00 |
| 01.07.2025 | 62,41 | 64,02 | 61,98 | 63,73 | 2,07% | - |
| 30.06.2025 | 63,29 | 63,73 | 62,30 | 62,44 | -1,82% | - |
| 27.06.2025 | 63,17 | 63,68 | 62,73 | 63,60 | 0,59% | - |
| 26.06.2025 | 63,65 | 64,06 | 62,65 | 63,23 | -0,85% | - |
| 25.06.2025 | 64,37 | 64,70 | 63,48 | 63,77 | -0,99% | - |
| 24.06.2025 | 64,01 | 65,08 | 63,75 | 64,41 | 1,00% | - |
| 23.06.2025 | 63,99 | 64,66 | 62,94 | 63,77 | -1,13% | - |
| 20.06.2025 | 65,83 | 65,83 | 64,38 | 64,50 | -0,11% | - |
| 19.06.2025 | 65,22 | 65,32 | 64,57 | 64,57 | -0,97% | - |
| 18.06.2025 | 65,36 | 65,54 | 64,86 | 65,20 | -0,23% | - |
| 17.06.2025 | 66,40 | 66,47 | 65,10 | 65,35 | -1,52% | - |
| 16.06.2025 | 65,99 | 66,54 | 65,80 | 66,36 | 0,82% | - |
| 13.06.2025 | 67,66 | 67,66 | 65,82 | 65,82 | -2,81% | - |
| 12.06.2025 | 68,18 | 68,18 | 66,96 | 67,72 | -0,76% | - |
| 11.06.2025 | 69,50 | 69,60 | 67,88 | 68,24 | -1,76% | - |
| 10.06.2025 | 68,48 | 70,05 | 68,23 | 69,46 | 1,39% | 70,00 |
| 09.06.2025 | 67,28 | 68,98 | 67,22 | 68,51 | 1,44% | - |
| 06.06.2025 | 66,82 | 67,84 | 66,82 | 67,54 | 1,11% | - |
| 05.06.2025 | 67,84 | 68,08 | 66,36 | 66,80 | -1,62% | - |
| 04.06.2025 | 67,44 | 68,44 | 67,15 | 67,90 | 0,64% | - |
| 03.06.2025 | 66,05 | 67,48 | 65,86 | 67,47 | 2,04% | - |
| 02.06.2025 | 67,50 | 68,39 | 65,82 | 66,12 | -1,88% | - |
| 30.05.2025 | 66,94 | 67,59 | 66,52 | 67,39 | 0,78% | - |
| 29.05.2025 | 66,58 | 68,02 | 66,16 | 66,87 | 0,44% | - |
| 28.05.2025 | 68,02 | 68,34 | 66,55 | 66,58 | -2,38% | 18,00 |
| 27.05.2025 | 66,78 | 68,23 | 66,35 | 68,20 | 1,84% | 5,00 |
| 26.05.2025 | 65,98 | 67,01 | 65,76 | 66,97 | 1,41% | - |
| 23.05.2025 | 67,10 | 67,10 | 65,52 | 66,04 | -1,58% | - |
| 22.05.2025 | 68,02 | 68,40 | 66,98 | 67,10 | -1,48% | 20,00 |
| 21.05.2025 | 68,72 | 69,36 | 67,78 | 68,11 | -1,26% | - |
| 20.05.2025 | 68,79 | 69,48 | 68,32 | 68,98 | 0,35% | 145,00 |
| 19.05.2025 | 69,64 | 69,64 | 68,04 | 68,74 | -1,35% | - |
| 16.05.2025 | 68,08 | 69,69 | 67,79 | 69,68 | 2,37% | - |
| 15.05.2025 | 66,82 | 68,17 | 66,08 | 68,07 | 1,76% | - |
| 14.05.2025 | 68,42 | 68,52 | 66,61 | 66,89 | -2,21% | - |
| 13.05.2025 | 68,86 | 68,94 | 67,54 | 68,40 | -0,64% | - |
| 12.05.2025 | 66,80 | 69,34 | 66,79 | 68,84 | 5,53% | - |
| 09.05.2025 | 66,07 | 66,15 | 65,21 | 65,23 | -1,20% | 25,00 |
| 08.05.2025 | 65,58 | 67,13 | 65,08 | 66,02 | 1,24% | 2,00 |
| 07.05.2025 | 70,20 | 70,20 | 64,69 | 65,21 | -6,43% | - |
| 06.05.2025 | 69,96 | 70,04 | 68,86 | 69,69 | -0,33% | - |
| 05.05.2025 | 69,96 | 70,38 | 69,09 | 69,92 | -0,03% | 20,00 |
| 02.05.2025 | 69,28 | 70,37 | 68,36 | 69,94 | 1,01% | - |
| 30.04.2025 | 68,06 | 69,28 | 67,18 | 69,24 | 1,72% | - |
| 29.04.2025 | 66,98 | 68,20 | 66,55 | 68,07 | 1,89% | - |
| 28.04.2025 | 66,65 | 67,64 | 66,19 | 66,81 | -0,49% | 40,00 |
| 25.04.2025 | 67,30 | 67,97 | 66,21 | 67,14 | -0,39% | - |
| 24.04.2025 | 67,06 | 67,64 | 66,17 | 67,40 | 0,42% | - |
| 23.04.2025 | 66,50 | 67,88 | 65,37 | 67,12 | 2,57% | - |
| 22.04.2025 | 63,05 | 65,50 | 62,74 | 65,44 | 1,43% | - |
| 17.04.2025 | 62,39 | 65,15 | 62,39 | 64,52 | 3,31% | - |
| 16.04.2025 | 64,31 | 64,31 | 62,01 | 62,45 | -2,88% | - |
| 15.04.2025 | 64,75 | 65,04 | 64,17 | 64,30 | -0,56% | - |
| 14.04.2025 | 64,41 | 65,65 | 63,80 | 64,66 | 0,17% | - |
| 11.04.2025 | 63,23 | 64,82 | 61,69 | 64,55 | 1,46% | - |
| 10.04.2025 | 67,94 | 67,94 | 62,05 | 63,62 | -4,57% | - |
| 09.04.2025 | 60,69 | 67,10 | 59,03 | 66,67 | 9,35% | 112,00 |
| 08.04.2025 | 64,89 | 66,77 | 60,14 | 60,97 | -5,87% | - |
| 07.04.2025 | 65,03 | 67,63 | 63,31 | 64,77 | -2,88% | 23,00 |
| 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% | - |