70,080€
0,98%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |