73,500€
-1,61%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,19 | 75,12 | 73,43 | 73,48 | -1,63% | - |
| 11.11.2026 | 74,49 | 75,73 | 73,64 | 74,70 | 0,00% | - |
| 10.11.2026 | 75,22 | 75,33 | 73,72 | 74,70 | -0,78% | - |
| 09.11.2026 | 74,18 | 76,44 | 73,72 | 75,29 | 0,24% | - |
| 06.11.2026 | 76,98 | 77,60 | 73,95 | 75,11 | -3,83% | - |
| 05.11.2026 | 77,57 | 78,13 | 77,53 | 78,10 | -0,26% | - |
| 04.11.2026 | 79,75 | 81,50 | 75,93 | 78,30 | -4,87% | 13,00 |
| 03.11.2026 | 84,58 | 84,91 | 81,87 | 82,31 | -2,51% | - |
| 02.11.2026 | 83,35 | 85,06 | 82,69 | 84,43 | 2,23% | - |
| 30.10.2026 | 81,23 | 82,91 | 80,77 | 82,59 | 1,47% | - |
| 29.10.2026 | 81,28 | 82,60 | 80,96 | 81,39 | 0,30% | - |
| 28.10.2026 | 83,28 | 83,92 | 80,79 | 81,15 | -3,06% | 2,00 |
| 27.10.2026 | 83,71 | 84,44 | 82,40 | 83,71 | 0,05% | - |
| 26.10.2026 | 84,09 | 84,54 | 83,60 | 83,67 | -0,61% | 3,00 |
| 23.10.2026 | 83,54 | 84,50 | 82,72 | 84,18 | 1,12% | - |
| 22.10.2026 | 81,04 | 83,33 | 80,20 | 83,25 | 2,90% | - |
| 21.10.2026 | 81,17 | 81,66 | 80,62 | 80,90 | -0,28% | - |
| 20.10.2026 | 81,13 | 81,85 | 80,77 | 81,13 | -0,07% | - |
| 19.10.2026 | 81,39 | 81,60 | 80,45 | 81,19 | 0,92% | - |
| 16.10.2026 | 80,60 | 81,61 | 79,93 | 80,45 | -0,11% | - |
| 15.10.2026 | 79,80 | 81,74 | 79,49 | 80,54 | 0,51% | - |
| 14.10.2026 | 78,83 | 80,45 | 78,71 | 80,13 | 1,24% | - |
| 13.10.2026 | 75,92 | 79,34 | 75,90 | 79,15 | 4,06% | 4,00 |
| 12.10.2026 | 75,56 | 76,37 | 75,13 | 76,06 | 0,73% | - |
| 09.10.2026 | 75,51 | 75,84 | 75,05 | 75,51 | 0,15% | - |
| 08.10.2026 | 75,13 | 75,89 | 74,54 | 75,40 | 0,55% | - |
| 07.10.2026 | 74,63 | 75,54 | 74,29 | 74,99 | 0,98% | - |
| 06.10.2026 | 74,51 | 75,23 | 73,91 | 74,26 | 0,05% | 4,00 |
| 05.10.2026 | 73,24 | 74,87 | 73,24 | 74,22 | 1,02% | - |
| 02.10.2026 | 73,57 | 74,79 | 73,43 | 73,47 | -0,66% | - |
| 01.10.2026 | 73,68 | 74,29 | 72,28 | 73,96 | -0,07% | - |
| 30.09.2026 | 75,17 | 75,50 | 73,95 | 74,01 | -1,53% | - |
| 29.09.2026 | 74,88 | 76,26 | 74,88 | 75,16 | -0,36% | - |
| 28.09.2026 | 75,23 | 75,87 | 74,15 | 75,43 | 0,11% | 100,00 |
| 25.09.2026 | 75,44 | 75,77 | 74,90 | 75,35 | -0,12% | - |
| 24.09.2026 | 75,02 | 76,20 | 74,90 | 75,44 | 0,27% | - |
| 23.09.2026 | 74,94 | 75,51 | 74,42 | 75,24 | 0,41% | - |
| 22.09.2026 | 72,86 | 75,22 | 72,85 | 74,93 | 2,78% | - |
| 21.09.2026 | 72,60 | 73,41 | 72,51 | 72,90 | 0,91% | 1,00 |
| 18.09.2026 | 73,78 | 74,02 | 72,00 | 72,24 | -2,33% | - |
| 17.09.2026 | 73,63 | 74,62 | 73,63 | 73,96 | 1,04% | - |
| 16.09.2026 | 72,98 | 73,98 | 72,26 | 73,20 | 0,43% | - |
| 15.09.2026 | 72,24 | 73,36 | 71,79 | 72,89 | 0,75% | - |
| 14.09.2026 | 72,66 | 73,59 | 71,83 | 72,35 | 0,10% | 242,00 |
| 11.09.2026 | 72,39 | 73,13 | 72,07 | 72,28 | -0,21% | - |
| 10.09.2026 | 72,44 | 72,83 | 71,34 | 72,43 | -0,25% | 25,00 |
| 09.09.2026 | 73,58 | 73,62 | 72,20 | 72,61 | -1,67% | - |
| 08.09.2026 | 74,04 | 74,46 | 73,49 | 73,84 | -0,26% | - |
| 07.09.2026 | 74,37 | 74,37 | 74,03 | 74,03 | -0,72% | - |
| 04.09.2026 | 74,47 | 74,61 | 73,80 | 74,57 | 0,39% | 1,00 |
| 03.09.2026 | 75,03 | 75,45 | 73,89 | 74,28 | -1,43% | - |
| 02.09.2026 | 74,00 | 75,87 | 73,85 | 75,36 | 1,36% | 2,00 |
| 01.09.2026 | 74,24 | 74,87 | 73,79 | 74,35 | 0,07% | 2,00 |
| 31.08.2026 | 75,63 | 75,91 | 74,18 | 74,30 | -1,90% | - |
| 28.08.2026 | 74,67 | 75,98 | 73,42 | 75,74 | 1,60% | 16,00 |
| 27.08.2026 | 74,77 | 75,03 | 73,74 | 74,55 | -0,32% | 1,00 |
| 26.08.2026 | 74,66 | 76,03 | 74,07 | 74,79 | 0,43% | 2,00 |
| 25.08.2026 | 73,57 | 74,57 | 72,93 | 74,47 | 1,21% | 2,00 |
| 24.08.2026 | 72,57 | 73,68 | 71,75 | 73,58 | 2,02% | 1,00 |
| 21.08.2026 | 71,40 | 72,97 | 71,23 | 72,12 | 1,28% | - |
| 20.08.2026 | 71,36 | 72,59 | 69,71 | 71,21 | -0,10% | - |
| 19.08.2026 | 69,98 | 71,92 | 69,67 | 71,28 | 1,48% | - |
| 18.08.2026 | 70,73 | 71,55 | 70,05 | 70,24 | -0,78% | 57,00 |
| 17.08.2026 | 72,43 | 72,75 | 70,67 | 70,79 | -2,56% | 1,00 |
| 14.08.2026 | 73,06 | 73,06 | 71,78 | 72,65 | -0,47% | 1,00 |
| 13.08.2026 | 73,15 | 73,87 | 72,70 | 72,99 | 0,16% | 1,00 |
| 12.08.2026 | 73,72 | 74,76 | 72,58 | 72,87 | -0,99% | 2,00 |
| 11.08.2026 | 73,72 | 74,65 | 73,15 | 73,60 | 0,55% | 2,00 |
| 10.08.2026 | 74,31 | 74,81 | 72,69 | 73,20 | -0,87% | 1,00 |
| 07.08.2026 | 73,37 | 74,25 | 72,74 | 73,84 | 1,47% | - |
| 06.08.2026 | 76,22 | 76,52 | 72,25 | 72,77 | -4,26% | 2,00 |
| 05.08.2026 | 70,12 | 76,56 | 68,89 | 76,01 | 8,38% | 1,00 |
| 04.08.2026 | 70,14 | 70,66 | 69,19 | 70,13 | 0,59% | - |
| 03.08.2026 | 69,08 | 70,61 | 68,73 | 69,72 | 1,44% | - |
| 31.07.2026 | 68,95 | 69,51 | 68,10 | 68,73 | 0,31% | 100,00 |
| 30.07.2026 | 69,44 | 71,33 | 68,11 | 68,52 | -1,30% | 251,00 |
| 29.07.2026 | 69,52 | 69,83 | 68,22 | 69,42 | 0,01% | - |
| 28.07.2026 | 67,02 | 69,94 | 67,02 | 69,41 | 3,21% | - |
| 27.07.2026 | 66,79 | 68,26 | 66,79 | 67,25 | 0,34% | - |
| 24.07.2026 | 64,85 | 67,37 | 64,66 | 67,02 | 3,47% | - |
| 23.07.2026 | 67,65 | 67,65 | 63,37 | 64,77 | -3,70% | 261,00 |
| 22.07.2026 | 66,91 | 67,81 | 66,62 | 67,26 | -0,19% | 1,00 |
| 21.07.2026 | 67,94 | 68,15 | 66,81 | 67,39 | -0,31% | - |
| 20.07.2026 | 68,25 | 69,23 | 67,48 | 67,60 | -0,75% | - |
| 17.07.2026 | 67,24 | 70,11 | 67,22 | 68,11 | 0,83% | 74,00 |
| 16.07.2026 | 65,76 | 67,60 | 65,34 | 67,55 | 2,61% | - |
| 15.07.2026 | 65,38 | 66,40 | 65,16 | 65,83 | 0,06% | - |
| 14.07.2026 | 65,99 | 66,79 | 65,02 | 65,79 | -0,15% | 1,00 |
| 13.07.2026 | 67,91 | 68,10 | 65,67 | 65,89 | -3,36% | 1,00 |
| 10.07.2026 | 68,71 | 69,30 | 67,34 | 68,18 | -0,89% | - |
| 09.07.2026 | 69,09 | 69,51 | 68,44 | 68,79 | -0,48% | - |
| 08.07.2026 | 71,71 | 71,72 | 67,60 | 69,12 | -3,61% | - |
| 07.07.2026 | 72,35 | 73,21 | 71,49 | 71,71 | -1,63% | 130,00 |
| 06.07.2026 | 73,57 | 73,78 | 71,55 | 72,90 | -0,91% | - |
| 03.07.2026 | 73,32 | 73,61 | 73,32 | 73,57 | 0,74% | - |
| 02.07.2026 | 71,32 | 73,05 | 70,92 | 73,03 | 2,83% | - |
| 01.07.2026 | 69,36 | 71,68 | 69,15 | 71,02 | 3,12% | - |
| 30.06.2026 | 66,94 | 68,90 | 66,24 | 68,87 | 3,08% | - |
| 29.06.2026 | 67,07 | 67,70 | 65,74 | 66,81 | 0,39% | - |
| 26.06.2026 | 66,03 | 66,73 | 64,83 | 66,55 | 0,06% | - |