68,750€
-0,54%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 66,76 | 67,71 | 66,09 | 66,51 | -0,78% | - |
| 24.06.2026 | 65,64 | 67,96 | 65,64 | 67,03 | 2,24% | 100,00 |
| 23.06.2026 | 66,46 | 66,88 | 65,33 | 65,56 | -1,10% | 2,00 |
| 22.06.2026 | 66,75 | 67,23 | 66,20 | 66,29 | -0,69% | - |
| 19.06.2026 | 66,84 | 66,92 | 66,66 | 66,75 | -0,99% | - |
| 18.06.2026 | 66,16 | 67,66 | 66,09 | 67,42 | 2,38% | 2,00 |
| 17.06.2026 | 67,18 | 67,64 | 65,64 | 65,85 | -1,88% | 32,00 |
| 16.06.2026 | 67,61 | 68,00 | 66,97 | 67,11 | -0,67% | - |
| 15.06.2026 | 67,67 | 69,24 | 67,56 | 67,56 | -0,25% | - |
| 12.06.2026 | 66,94 | 68,40 | 66,82 | 67,73 | 1,06% | - |
| 11.06.2026 | 64,15 | 67,03 | 64,06 | 67,02 | 3,04% | - |
| 10.06.2026 | 65,65 | 65,97 | 64,44 | 65,04 | -0,49% | - |
| 09.06.2026 | 62,96 | 65,95 | 62,90 | 65,36 | 3,68% | - |
| 08.06.2026 | 63,47 | 63,76 | 62,51 | 63,04 | -0,25% | - |
| 05.06.2026 | 63,08 | 64,05 | 62,50 | 63,20 | 0,48% | 1,00 |
| 04.06.2026 | 63,43 | 64,62 | 62,57 | 62,90 | -1,73% | 3,00 |
| 03.06.2026 | 64,12 | 65,19 | 63,54 | 64,01 | 1,51% | 33,00 |
| 02.06.2026 | 63,86 | 64,24 | 62,51 | 63,06 | -1,25% | - |
| 01.06.2026 | 65,25 | 65,60 | 62,46 | 63,86 | -2,37% | - |
| 29.05.2026 | 66,98 | 69,67 | 65,41 | 65,41 | -2,20% | 1,00 |
| 28.05.2026 | 66,23 | 67,32 | 65,36 | 66,88 | 0,57% | - |
| 27.05.2026 | 65,23 | 68,11 | 65,04 | 66,50 | 1,56% | - |
| 26.05.2026 | 65,31 | 65,87 | 64,90 | 65,48 | 0,41% | - |
| 25.05.2026 | 64,91 | 65,37 | 64,91 | 65,21 | 0,40% | 3,00 |
| 22.05.2026 | 64,79 | 65,89 | 64,26 | 64,95 | 0,06% | - |
| 21.05.2026 | 64,13 | 65,05 | 62,74 | 64,91 | 1,06% | 5,00 |
| 20.05.2026 | 62,03 | 64,56 | 61,56 | 64,23 | 3,45% | - |
| 19.05.2026 | 63,25 | 63,39 | 61,64 | 62,09 | -2,10% | - |
| 18.05.2026 | 62,87 | 64,44 | 62,08 | 63,42 | 0,65% | - |
| 15.05.2026 | 65,21 | 65,39 | 62,87 | 63,01 | -4,67% | 8,00 |
| 14.05.2026 | 66,14 | 67,12 | 65,23 | 66,10 | -0,26% | - |
| 13.05.2026 | 66,84 | 67,49 | 65,65 | 66,27 | -0,90% | - |
| 12.05.2026 | 66,77 | 67,41 | 65,72 | 66,87 | 0,03% | - |
| 11.05.2026 | 68,71 | 69,13 | 66,41 | 66,85 | -2,89% | 5,00 |
| 08.05.2026 | 66,75 | 69,02 | 66,01 | 68,84 | 3,61% | - |
| 07.05.2026 | 70,59 | 71,16 | 66,27 | 66,44 | -5,67% | 1,00 |
| 06.05.2026 | 63,36 | 71,36 | 63,36 | 70,43 | 16,26% | - |
| 05.05.2026 | 59,96 | 61,23 | 59,84 | 60,58 | 0,83% | 21,00 |
| 04.05.2026 | 60,41 | 60,72 | 59,76 | 60,08 | 0,32% | - |
| 30.04.2026 | 59,00 | 59,99 | 58,80 | 59,89 | 1,56% | - |
| 29.04.2026 | 60,42 | 60,65 | 58,96 | 58,97 | -2,25% | - |
| 28.04.2026 | 60,57 | 61,65 | 59,54 | 60,33 | -1,07% | - |
| 27.04.2026 | 60,69 | 61,19 | 59,77 | 60,98 | 1,30% | 8,00 |
| 24.04.2026 | 60,72 | 60,94 | 60,07 | 60,20 | -0,69% | - |
| 23.04.2026 | 60,82 | 61,45 | 60,10 | 60,62 | -0,46% | 5,00 |
| 22.04.2026 | 61,67 | 62,55 | 60,67 | 60,90 | -2,45% | - |
| 21.04.2026 | 63,15 | 63,77 | 62,34 | 62,43 | -1,03% | - |
| 20.04.2026 | 64,37 | 64,59 | 62,90 | 63,08 | -1,76% | - |
| 17.04.2026 | 61,16 | 64,40 | 61,04 | 64,21 | 4,80% | 1,00 |
| 16.04.2026 | 60,62 | 61,45 | 60,62 | 61,27 | 1,41% | 1,00 |
| 15.04.2026 | 61,54 | 61,72 | 60,23 | 60,42 | -1,21% | - |
| 14.04.2026 | 60,98 | 61,24 | 60,02 | 61,16 | 0,82% | - |
| 13.04.2026 | 61,86 | 61,90 | 60,25 | 60,66 | -1,69% | - |
| 10.04.2026 | 62,51 | 63,16 | 61,69 | 61,70 | -1,85% | 2,00 |
| 09.04.2026 | 63,26 | 63,26 | 61,67 | 62,86 | -0,79% | - |
| 08.04.2026 | 60,34 | 63,36 | 59,94 | 63,36 | 4,95% | - |
| 07.04.2026 | 62,77 | 62,77 | 59,08 | 60,37 | -3,82% | 1,00 |
| 02.04.2026 | 62,62 | 63,02 | 61,84 | 62,77 | 0,03% | - |
| 01.04.2026 | 62,79 | 63,45 | 61,98 | 62,75 | 0,63% | - |
| 31.03.2026 | 61,90 | 63,05 | 61,74 | 62,36 | 1,15% | - |
| 30.03.2026 | 61,70 | 63,65 | 61,63 | 61,65 | 0,06% | - |
| 27.03.2026 | 61,68 | 61,84 | 61,16 | 61,61 | 0,51% | - |
| 26.03.2026 | 60,89 | 62,19 | 60,63 | 61,30 | -0,03% | - |
| 25.03.2026 | 58,48 | 61,38 | 58,48 | 61,32 | 3,69% | - |
| 24.03.2026 | 58,66 | 59,78 | 57,78 | 59,14 | 0,07% | 1,00 |
| 23.03.2026 | 58,22 | 59,64 | 56,95 | 59,10 | 2,84% | - |
| 20.03.2026 | 58,49 | 59,21 | 57,26 | 57,47 | -0,28% | - |
| 19.03.2026 | 59,52 | 59,54 | 56,91 | 57,63 | -3,45% | - |
| 18.03.2026 | 61,85 | 62,77 | 59,69 | 59,69 | -3,54% | 2,00 |
| 17.03.2026 | 62,22 | 63,44 | 61,59 | 61,88 | 0,42% | - |
| 16.03.2026 | 60,98 | 61,69 | 60,39 | 61,62 | 0,87% | 1,00 |
| 13.03.2026 | 60,81 | 62,07 | 60,54 | 61,09 | 0,41% | 1,00 |
| 12.03.2026 | 59,38 | 61,18 | 59,11 | 60,84 | 2,67% | - |
| 11.03.2026 | 62,74 | 63,23 | 59,20 | 59,26 | -6,54% | 17,00 |
| 10.03.2026 | 62,60 | 63,74 | 62,13 | 63,41 | 0,63% | 1,00 |
| 09.03.2026 | 63,50 | 63,50 | 61,61 | 63,01 | -0,90% | - |
| 06.03.2026 | 64,93 | 65,15 | 63,02 | 63,58 | -1,90% | - |
| 05.03.2026 | 67,20 | 68,18 | 64,65 | 64,81 | -3,90% | 100,00 |
| 04.03.2026 | 68,17 | 68,46 | 66,77 | 67,44 | -1,56% | - |
| 03.03.2026 | 69,08 | 69,08 | 67,11 | 68,51 | -1,41% | 10,00 |
| 02.03.2026 | 69,39 | 70,23 | 67,79 | 69,49 | -0,04% | 1,00 |
| 27.02.2026 | 68,60 | 69,64 | 67,85 | 69,52 | 1,98% | - |
| 26.02.2026 | 66,92 | 68,49 | 66,89 | 68,17 | 1,37% | 183,00 |
| 25.02.2026 | 69,74 | 70,30 | 67,05 | 67,25 | -3,94% | - |
| 24.02.2026 | 69,76 | 71,08 | 69,69 | 70,01 | 1,26% | - |
| 23.02.2026 | 69,07 | 69,38 | 68,30 | 69,14 | 0,46% | - |
| 20.02.2026 | 69,64 | 69,97 | 68,19 | 68,82 | -1,09% | - |
| 19.02.2026 | 70,41 | 71,06 | 67,78 | 69,58 | -1,02% | - |
| 18.02.2026 | 69,80 | 70,54 | 69,12 | 70,30 | 0,67% | - |
| 17.02.2026 | 70,08 | 71,34 | 69,40 | 69,83 | -0,37% | - |