88,950€
-0,88%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.06.2024 | 89,54 | 89,71 | 88,42 | 88,87 | -0,97% | - |
| 12.06.2024 | 90,47 | 91,18 | 88,70 | 89,74 | -0,81% | - |
| 11.06.2024 | 89,88 | 90,69 | 89,66 | 90,47 | 0,52% | - |
| 10.06.2024 | 91,18 | 91,62 | 89,84 | 90,00 | -1,29% | - |
| 07.06.2024 | 90,49 | 91,40 | 89,82 | 91,18 | 0,65% | - |
| 06.06.2024 | 90,21 | 90,62 | 89,18 | 90,59 | 0,58% | - |
| 05.06.2024 | 88,53 | 90,22 | 88,18 | 90,07 | 1,88% | - |
| 04.06.2024 | 88,13 | 88,52 | 87,24 | 88,41 | 0,36% | - |
| 03.06.2024 | 88,61 | 88,90 | 87,24 | 88,09 | -0,54% | - |
| 31.05.2024 | 88,21 | 89,19 | 87,76 | 88,57 | 0,64% | - |
| 30.05.2024 | 87,78 | 88,59 | 86,66 | 88,01 | 0,26% | - |
| 29.05.2024 | 87,64 | 88,09 | 86,60 | 87,78 | 0,27% | - |
| 28.05.2024 | 88,69 | 88,69 | 87,34 | 87,54 | -1,30% | - |
| 27.05.2024 | 88,59 | 88,69 | 88,41 | 88,69 | 0,23% | 10,00 |
| 24.05.2024 | 87,36 | 89,06 | 87,14 | 88,49 | 1,41% | 100,00 |
| 23.05.2024 | 88,67 | 88,82 | 86,80 | 87,26 | -1,50% | - |
| 22.05.2024 | 90,21 | 90,42 | 88,51 | 88,59 | -1,90% | - |
| 21.05.2024 | 91,02 | 91,36 | 89,48 | 90,31 | -0,87% | - |
| 20.05.2024 | 91,72 | 92,43 | 90,75 | 91,10 | -0,51% | - |
| 17.05.2024 | 90,69 | 91,81 | 89,86 | 91,57 | 1,60% | - |
| 16.05.2024 | 88,71 | 90,49 | 88,69 | 90,13 | 1,76% | - |
| 15.05.2024 | 89,32 | 89,75 | 87,93 | 88,57 | -0,99% | - |
| 14.05.2024 | 89,46 | 90,42 | 89,10 | 89,46 | 0,13% | - |
| 13.05.2024 | 90,67 | 90,87 | 89,31 | 89,34 | -0,81% | 58,00 |
| 10.05.2024 | 90,03 | 90,87 | 89,47 | 90,07 | 0,02% | - |
| 09.05.2024 | 90,47 | 90,66 | 88,96 | 90,05 | -0,27% | - |
| 08.05.2024 | 87,72 | 90,53 | 86,54 | 90,29 | 3,02% | - |
| 07.05.2024 | 85,52 | 87,98 | 84,74 | 87,64 | 2,48% | 106,00 |
| 06.05.2024 | 81,16 | 86,77 | 80,43 | 85,52 | 6,33% | 72,00 |
| 03.05.2024 | 80,95 | 81,43 | 79,81 | 80,43 | -0,45% | - |
| 02.05.2024 | 78,41 | 81,02 | 78,32 | 80,79 | 1,85% | 100,00 |
| 30.04.2024 | 80,11 | 80,33 | 79,16 | 79,32 | -0,65% | - |
| 29.04.2024 | 79,08 | 80,58 | 78,89 | 79,84 | 0,81% | - |
| 26.04.2024 | 78,61 | 79,85 | 78,58 | 79,20 | 0,62% | 22,00 |
| 25.04.2024 | 79,58 | 79,58 | 77,48 | 78,71 | -1,04% | - |
| 24.04.2024 | 80,00 | 80,00 | 78,77 | 79,54 | -0,25% | - |
| 23.04.2024 | 79,70 | 80,37 | 79,00 | 79,74 | 0,10% | - |
| 22.04.2024 | 78,80 | 80,20 | 78,49 | 79,66 | 1,25% | - |
| 19.04.2024 | 78,55 | 79,13 | 77,05 | 78,68 | 0,24% | - |
| 18.04.2024 | 77,64 | 79,37 | 77,61 | 78,49 | 1,07% | - |
| 17.04.2024 | 79,20 | 79,20 | 77,19 | 77,66 | -0,65% | - |
| 16.04.2024 | 77,74 | 79,35 | 76,97 | 78,17 | 0,73% | - |
| 15.04.2024 | 78,12 | 79,63 | 76,93 | 77,60 | -1,21% | - |
| 12.04.2024 | 80,73 | 81,33 | 77,83 | 78,55 | -2,89% | 43,00 |
| 11.04.2024 | 80,25 | 81,62 | 79,85 | 80,89 | 0,70% | 196,00 |
| 10.04.2024 | 79,56 | 80,95 | 79,28 | 80,33 | 1,04% | - |
| 09.04.2024 | 78,37 | 79,63 | 78,16 | 79,50 | 1,49% | - |
| 08.04.2024 | 76,93 | 78,39 | 76,75 | 78,33 | 1,70% | - |
| 05.04.2024 | 77,40 | 77,81 | 76,50 | 77,02 | -0,49% | 30,00 |
| 04.04.2024 | 78,91 | 79,37 | 77,16 | 77,40 | -1,96% | 50,00 |
| 03.04.2024 | 78,24 | 79,30 | 77,87 | 78,95 | 0,88% | - |
| 02.04.2024 | 79,72 | 80,49 | 77,78 | 78,26 | -1,68% | - |
| 28.03.2024 | 79,10 | 79,85 | 78,00 | 79,60 | 0,76% | 30,00 |
| 27.03.2024 | 75,15 | 79,10 | 75,15 | 79,00 | 5,05% | 149,00 |
| 26.03.2024 | 75,70 | 75,75 | 74,70 | 75,20 | -0,59% | - |
| 25.03.2024 | 76,30 | 76,75 | 75,25 | 75,65 | -1,82% | 10,00 |
| 22.03.2024 | 76,75 | 77,50 | 76,05 | 77,05 | 0,33% | - |
| 21.03.2024 | 76,85 | 77,25 | 76,30 | 76,80 | -0,07% | - |
| 20.03.2024 | 76,65 | 77,50 | 75,95 | 76,85 | 0,52% | - |
| 19.03.2024 | 77,50 | 78,25 | 75,30 | 76,45 | -0,78% | - |
| 18.03.2024 | 76,05 | 77,70 | 75,60 | 77,05 | 1,31% | - |
| 15.03.2024 | 75,35 | 76,50 | 74,30 | 76,05 | 1,47% | 10,00 |
| 14.03.2024 | 75,45 | 75,80 | 74,40 | 74,95 | -0,66% | - |
| 13.03.2024 | 74,35 | 75,60 | 74,25 | 75,45 | 1,48% | - |
| 12.03.2024 | 74,15 | 74,70 | 73,95 | 74,35 | 0,27% | - |
| 11.03.2024 | 72,00 | 74,50 | 71,65 | 74,15 | 3,06% | - |
| 08.03.2024 | 72,05 | 72,80 | 71,00 | 71,95 | -0,21% | - |
| 07.03.2024 | 70,75 | 72,70 | 70,30 | 72,10 | 2,05% | - |
| 06.03.2024 | 70,70 | 71,50 | 70,15 | 70,65 | -0,07% | - |
| 05.03.2024 | 70,05 | 71,05 | 69,60 | 70,70 | 1,00% | - |
| 04.03.2024 | 69,90 | 70,30 | 69,60 | 70,00 | 0,00% | 50,00 |
| 01.03.2024 | 69,80 | 70,25 | 69,00 | 70,00 | 1,16% | 150,00 |
| 29.02.2024 | 67,55 | 70,35 | 67,20 | 69,20 | 2,37% | - |
| 28.02.2024 | 68,65 | 69,30 | 67,35 | 67,60 | -1,60% | 50,00 |
| 27.02.2024 | 71,35 | 71,70 | 68,20 | 68,70 | -3,78% | 57,00 |
| 26.02.2024 | 74,05 | 75,05 | 71,30 | 71,40 | -4,10% | - |
| 23.02.2024 | 73,35 | 74,85 | 72,80 | 74,45 | 1,64% | 2,00 |
| 22.02.2024 | 71,00 | 73,40 | 70,60 | 73,25 | 3,61% | 50,00 |
| 21.02.2024 | 70,10 | 72,70 | 66,95 | 70,70 | 0,78% | 610,00 |
| 20.02.2024 | 75,35 | 76,00 | 66,75 | 70,15 | -6,90% | 486,00 |
| 19.02.2024 | 75,80 | 75,80 | 75,25 | 75,35 | 0,13% | - |
| 16.02.2024 | 74,85 | 75,75 | 74,85 | 75,25 | 0,20% | 7,00 |
| 15.02.2024 | 74,45 | 75,35 | 73,75 | 75,10 | 1,56% | - |
| 14.02.2024 | 75,15 | 76,00 | 73,80 | 73,95 | -1,47% | - |
| 13.02.2024 | 74,55 | 75,20 | 73,90 | 75,05 | 0,81% | 50,00 |
| 12.02.2024 | 74,35 | 75,50 | 73,95 | 74,45 | 0,40% | 11,00 |
| 09.02.2024 | 74,75 | 74,95 | 73,05 | 74,15 | -0,80% | - |
| 08.02.2024 | 75,75 | 77,00 | 74,70 | 74,75 | -2,42% | - |
| 07.02.2024 | 75,15 | 77,00 | 74,65 | 76,60 | 1,86% | - |
| 06.02.2024 | 74,35 | 76,10 | 74,35 | 75,20 | 0,60% | 20,00 |
| 05.02.2024 | 75,35 | 75,65 | 74,20 | 74,75 | -0,80% | 21,00 |
| 02.02.2024 | 75,60 | 76,05 | 74,70 | 75,35 | -0,40% | - |
| 01.02.2024 | 74,55 | 75,85 | 74,00 | 75,65 | 1,20% | - |
| 31.01.2024 | 74,85 | 76,00 | 74,60 | 74,75 | -0,13% | 50,00 |
| 30.01.2024 | 75,70 | 76,20 | 74,70 | 74,85 | -1,06% | 65,00 |
| 29.01.2024 | 75,50 | 76,35 | 75,15 | 75,65 | -0,26% | 159,00 |
| 26.01.2024 | 75,95 | 76,35 | 75,40 | 75,85 | 0,00% | 200,00 |
| 25.01.2024 | 72,65 | 76,00 | 72,50 | 75,85 | 4,84% | 900,00 |
| 24.01.2024 | 73,25 | 73,40 | 72,35 | 72,35 | -1,23% | - |
| 23.01.2024 | 73,65 | 73,90 | 73,05 | 73,25 | -0,07% | - |