72,290€
-2,28%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 73,63 | 73,77 | 71,99 | 72,28 | -2,30% | - |
| 17.09.2026 | 73,73 | 74,61 | 73,63 | 73,98 | 0,50% | 290,00 |
| 16.09.2026 | 72,96 | 73,97 | 72,92 | 73,61 | 0,81% | - |
| 15.09.2026 | 72,32 | 73,37 | 71,80 | 73,02 | 1,07% | - |
| 14.09.2026 | 72,35 | 73,35 | 71,99 | 72,25 | -0,59% | 9.750,00 |
| 11.09.2026 | 72,49 | 73,15 | 72,05 | 72,68 | 0,37% | - |
| 10.09.2026 | 72,47 | 72,90 | 71,48 | 72,41 | -0,11% | 87,00 |
| 09.09.2026 | 73,64 | 73,72 | 72,21 | 72,49 | -1,67% | 162,00 |
| 08.09.2026 | 74,25 | 74,45 | 73,49 | 73,72 | -0,78% | 3.753,00 |
| 07.09.2026 | 74,36 | 74,38 | 74,21 | 74,30 | -0,09% | 387,00 |
| 04.09.2026 | 74,36 | 74,63 | 73,80 | 74,37 | 0,00% | 87,00 |
| 03.09.2026 | 74,95 | 75,44 | 73,89 | 74,37 | -0,88% | 15,00 |
| 02.09.2026 | 74,08 | 75,87 | 73,91 | 75,03 | 1,35% | - |
| 01.09.2026 | 74,35 | 74,87 | 73,79 | 74,03 | -0,39% | 111,00 |
| 31.08.2026 | 75,90 | 75,94 | 74,17 | 74,32 | -2,13% | 133,00 |
| 28.08.2026 | 74,57 | 75,98 | 74,55 | 75,94 | 1,70% | 280,00 |
| 27.08.2026 | 74,76 | 75,01 | 74,16 | 74,67 | -0,12% | 6.640,00 |
| 26.08.2026 | 74,72 | 76,02 | 74,27 | 74,76 | 0,13% | 145,00 |
| 25.08.2026 | 73,64 | 74,79 | 73,01 | 74,66 | 1,47% | - |
| 24.08.2026 | 72,12 | 73,71 | 71,70 | 73,58 | 1,91% | 1.691,00 |
| 21.08.2026 | 71,31 | 72,96 | 71,23 | 72,20 | 1,09% | 86,00 |
| 20.08.2026 | 71,52 | 72,58 | 70,91 | 71,42 | 0,08% | 64,00 |
| 19.08.2026 | 69,87 | 71,92 | 69,66 | 71,36 | 13,38% | - |
| 05.05.2026 | 60,01 | 63,37 | 59,95 | 62,94 | 4,95% | - |
| 04.05.2026 | 60,36 | 60,72 | 59,72 | 59,97 | 0,22% | 104,00 |
| 30.04.2026 | 59,02 | 59,99 | 58,77 | 59,84 | 1,41% | 1.250,00 |
| 29.04.2026 | 60,49 | 60,65 | 58,92 | 59,01 | -2,35% | 328,00 |
| 28.04.2026 | 60,68 | 61,42 | 59,54 | 60,43 | -0,23% | - |
| 27.04.2026 | 60,68 | 61,19 | 60,33 | 60,57 | -0,18% | 2.016,00 |
| 24.04.2026 | 60,72 | 60,86 | 60,07 | 60,68 | -0,07% | - |
| 23.04.2026 | 60,66 | 61,45 | 60,10 | 60,72 | -0,10% | - |
| 22.04.2026 | 61,80 | 62,43 | 60,44 | 60,78 | -1,46% | 58,00 |
| 21.04.2026 | 63,24 | 63,77 | 61,56 | 61,68 | -2,34% | 61,00 |
| 20.04.2026 | 64,29 | 64,50 | 62,93 | 63,16 | -2,11% | 255,00 |
| 17.04.2026 | 61,15 | 64,72 | 60,88 | 64,52 | 5,51% | 150,00 |
| 16.04.2026 | 60,59 | 61,45 | 60,59 | 61,15 | 0,91% | - |
| 15.04.2026 | 61,54 | 61,66 | 60,24 | 60,60 | -1,54% | - |
| 14.04.2026 | 60,93 | 61,62 | 60,23 | 61,55 | 0,95% | 17,00 |
| 13.04.2026 | 61,67 | 61,95 | 60,23 | 60,97 | -1,42% | - |
| 10.04.2026 | 62,57 | 63,16 | 61,61 | 61,85 | -1,09% | 104,00 |
| 09.04.2026 | 63,26 | 63,29 | 61,67 | 62,53 | -1,15% | 15,00 |
| 08.04.2026 | 61,27 | 63,47 | 61,13 | 63,26 | 4,82% | 840,00 |
| 07.04.2026 | 62,30 | 62,39 | 59,10 | 60,35 | -3,89% | 347,00 |
| 02.04.2026 | 62,18 | 63,26 | 61,83 | 62,79 | 0,27% | 285,00 |
| 01.04.2026 | 62,77 | 63,43 | 62,07 | 62,62 | -0,30% | 806,00 |
| 31.03.2026 | 62,27 | 63,19 | 61,74 | 62,81 | 1,45% | 936,00 |
| 30.03.2026 | 61,73 | 63,65 | 61,63 | 61,91 | 0,36% | 457,00 |
| 27.03.2026 | 61,68 | 61,80 | 60,09 | 61,69 | 0,00% | 15,00 |
| 26.03.2026 | 61,09 | 62,21 | 60,80 | 61,69 | 0,87% | - |
| 25.03.2026 | 58,56 | 61,48 | 58,50 | 61,16 | 4,55% | - |
| 24.03.2026 | 58,85 | 59,78 | 57,57 | 58,50 | -0,27% | 60,00 |
| 23.03.2026 | 57,29 | 60,01 | 57,12 | 58,66 | 1,17% | 14,00 |
| 20.03.2026 | 58,56 | 59,34 | 57,27 | 57,98 | -1,41% | 58,00 |
| 19.03.2026 | 59,59 | 59,67 | 56,91 | 58,81 | -1,29% | 953,00 |
| 18.03.2026 | 61,92 | 62,03 | 58,93 | 59,58 | -3,58% | 112,00 |
| 17.03.2026 | 61,75 | 63,43 | 61,56 | 61,79 | -0,34% | - |
| 16.03.2026 | 61,23 | 62,10 | 60,01 | 62,00 | 1,66% | 14,00 |
| 13.03.2026 | 60,97 | 61,89 | 59,83 | 60,99 | 0,28% | - |
| 12.03.2026 | 59,34 | 61,27 | 59,34 | 60,82 | 2,44% | 528,00 |
| 11.03.2026 | 62,64 | 63,14 | 58,14 | 59,37 | -5,39% | - |
| 10.03.2026 | 62,89 | 63,74 | 62,16 | 62,75 | -0,16% | 78,00 |
| 09.03.2026 | 62,99 | 64,06 | 61,61 | 62,85 | -1,02% | 131,00 |
| 06.03.2026 | 64,93 | 65,11 | 63,01 | 63,50 | -2,23% | 522,00 |
| 05.03.2026 | 67,36 | 68,18 | 64,65 | 64,95 | -3,35% | 140,00 |
| 04.03.2026 | 67,93 | 68,45 | 66,77 | 67,20 | -1,47% | 370,00 |
| 03.03.2026 | 68,75 | 69,33 | 67,07 | 68,20 | -1,27% | 264,00 |
| 02.03.2026 | 69,27 | 69,91 | 67,76 | 69,08 | -0,78% | 159,00 |
| 27.02.2026 | 68,58 | 69,64 | 68,06 | 69,62 | 1,49% | 16,00 |
| 26.02.2026 | 67,63 | 68,60 | 67,01 | 68,60 | 1,40% | - |
| 25.02.2026 | 69,59 | 69,86 | 67,06 | 67,65 | -3,04% | 91,00 |
| 24.02.2026 | 69,80 | 71,09 | 69,70 | 69,77 | 0,00% | 2.271,00 |
| 23.02.2026 | 68,63 | 69,82 | 68,56 | 69,77 | 0,95% | 59,00 |
| 20.02.2026 | 69,45 | 70,01 | 68,19 | 69,11 | -0,32% | - |
| 19.02.2026 | 70,31 | 70,57 | 67,80 | 69,33 | -1,52% | 180,00 |
| 18.02.2026 | 69,85 | 70,69 | 68,99 | 70,40 | 0,83% | 15,00 |
| 17.02.2026 | 69,98 | 71,35 | 69,39 | 69,82 | -0,34% | - |
| 16.02.2026 | 69,95 | 70,17 | 69,95 | 70,06 | 0,14% | 39,00 |
| 13.02.2026 | 68,76 | 69,96 | 68,17 | 69,96 | 1,83% | 550,00 |
| 12.02.2026 | 64,95 | 70,62 | 64,40 | 68,70 | 6,99% | 43,00 |
| 11.02.2026 | 64,43 | 65,43 | 60,17 | 64,21 | -0,51% | 48,00 |
| 10.02.2026 | 63,15 | 64,56 | 62,46 | 64,54 | 2,28% | 11,00 |
| 09.02.2026 | 63,13 | 63,26 | 61,89 | 63,10 | -0,38% | 36,00 |
| 06.02.2026 | 62,18 | 63,45 | 62,06 | 63,34 | 1,64% | 109,00 |
| 05.02.2026 | 63,03 | 63,08 | 61,46 | 62,32 | -0,95% | - |
| 04.02.2026 | 59,54 | 63,24 | 59,47 | 62,92 | 5,71% | 216,00 |
| 03.02.2026 | 59,12 | 60,40 | 58,97 | 59,52 | 0,57% | 15,00 |
| 02.02.2026 | 58,49 | 59,40 | 58,43 | 59,18 | 0,44% | - |
| 30.01.2026 | 58,16 | 58,92 | 57,83 | 58,92 | 1,31% | 99,00 |
| 29.01.2026 | 60,22 | 60,48 | 57,22 | 58,16 | -3,68% | 4.603,00 |
| 28.01.2026 | 61,18 | 61,60 | 60,04 | 60,38 | -0,72% | - |
| 27.01.2026 | 62,45 | 62,57 | 60,59 | 60,82 | -2,44% | 1.120,00 |
| 26.01.2026 | 61,71 | 62,60 | 61,59 | 62,34 | 0,65% | 3.510,00 |
| 23.01.2026 | 61,53 | 61,98 | 61,25 | 61,94 | 0,88% | 240,00 |
| 22.01.2026 | 61,04 | 62,30 | 60,92 | 61,40 | 0,62% | - |
| 21.01.2026 | 60,46 | 61,96 | 60,34 | 61,02 | 0,96% | 28,00 |
| 20.01.2026 | 61,42 | 61,42 | 59,75 | 60,44 | -1,84% | 1.112,00 |
| 19.01.2026 | 61,25 | 61,63 | 61,06 | 61,57 | -0,44% | 759,00 |
| 16.01.2026 | 61,08 | 61,96 | 60,60 | 61,84 | 1,34% | 270,00 |
| 15.01.2026 | 60,36 | 61,18 | 59,80 | 61,02 | 1,23% | 65,00 |
| 14.01.2026 | 59,72 | 60,66 | 59,57 | 60,28 | 0,80% | 228,00 |