76,450$
-2,76%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 77,47 | 78,04 | 75,90 | 76,45 | -2,76% | 2.195.570,00 |
| 02.04.2025 | 76,92 | 78,72 | 76,49 | 78,62 | 1,54% | 1.786.564,00 |
| 01.04.2025 | 77,39 | 77,81 | 76,53 | 77,43 | -0,23% | 991.098,00 |
| 31.03.2025 | 76,40 | 78,07 | 75,73 | 77,61 | 1,48% | 1.611.841,00 |
| 28.03.2025 | 78,42 | 78,49 | 76,38 | 76,48 | -2,17% | 928.878,00 |
| 27.03.2025 | 77,50 | 78,44 | 77,42 | 78,18 | 0,67% | 953.234,00 |
| 26.03.2025 | 77,14 | 77,79 | 76,73 | 77,66 | 0,96% | 2.156.144,00 |
| 25.03.2025 | 77,51 | 78,21 | 76,60 | 76,92 | -0,79% | 1.437.919,00 |
| 24.03.2025 | 78,53 | 78,72 | 77,05 | 77,53 | -0,40% | 2.073.352,00 |
| 21.03.2025 | 79,63 | 79,63 | 77,28 | 77,84 | -2,38% | 3.911.463,00 |
| 20.03.2025 | 80,36 | 80,64 | 79,53 | 79,74 | -1,01% | 1.514.439,00 |
| 19.03.2025 | 80,50 | 80,90 | 79,95 | 80,55 | -0,32% | 1.351.120,00 |
| 18.03.2025 | 82,03 | 82,23 | 80,73 | 80,81 | -1,50% | 1.665.790,00 |
| 17.03.2025 | 79,65 | 82,13 | 79,49 | 82,04 | 3,00% | 1.328.637,00 |
| 14.03.2025 | 79,68 | 80,10 | 79,26 | 79,65 | 0,61% | 1.963.376,00 |
| 13.03.2025 | 79,59 | 79,95 | 78,97 | 79,17 | -0,48% | 1.773.321,00 |
| 12.03.2025 | 79,50 | 80,31 | 79,15 | 79,55 | -0,41% | 2.974.451,00 |
| 11.03.2025 | 80,09 | 80,41 | 79,67 | 79,88 | -0,56% | 2.898.466,00 |
| 10.03.2025 | 82,57 | 83,08 | 80,13 | 80,33 | -2,65% | 1.728.740,00 |
| 07.03.2025 | 81,76 | 83,30 | 81,50 | 82,52 | 0,56% | 1.846.996,00 |
| 06.03.2025 | 81,39 | 82,44 | 80,96 | 82,06 | 1,00% | 1.764.144,00 |
| 05.03.2025 | 80,67 | 81,47 | 79,97 | 81,25 | 1,83% | 1.530.898,00 |
| 04.03.2025 | 80,91 | 80,94 | 79,63 | 79,79 | -1,40% | 3.143.291,00 |
| 03.03.2025 | 82,41 | 83,42 | 80,60 | 80,92 | -1,09% | 1.742.059,00 |
| 28.02.2025 | 81,76 | 82,36 | 81,33 | 81,81 | 0,95% | 2.077.912,00 |
| 27.02.2025 | 80,01 | 81,41 | 79,71 | 81,04 | 0,58% | 1.516.462,00 |
| 26.02.2025 | 80,43 | 81,77 | 80,12 | 80,57 | 0,36% | 1.462.001,00 |
| 25.02.2025 | 79,50 | 80,94 | 79,50 | 80,28 | 0,84% | 1.703.178,00 |
| 24.02.2025 | 79,37 | 80,48 | 79,08 | 79,61 | -0,35% | 2.156.410,00 |
| 21.02.2025 | 80,43 | 80,85 | 79,57 | 79,89 | -0,31% | 1.548.079,00 |
| 20.02.2025 | 81,64 | 82,03 | 78,91 | 80,14 | -2,26% | 2.625.382,00 |
| 19.02.2025 | 82,82 | 85,25 | 80,77 | 81,99 | -5,16% | 3.552.165,00 |
| 18.02.2025 | 85,49 | 86,45 | 85,16 | 86,45 | 1,02% | 2.375.421,00 |
| 14.02.2025 | 86,00 | 86,96 | 85,51 | 85,58 | -0,49% | 1.081.575,00 |
| 13.02.2025 | 85,03 | 86,30 | 84,80 | 86,00 | 1,56% | 1.105.601,00 |
| 12.02.2025 | 84,06 | 85,34 | 84,01 | 84,68 | -0,62% | 973.324,00 |
| 11.02.2025 | 84,38 | 85,52 | 84,07 | 85,21 | 1,09% | 1.361.772,00 |
| 10.02.2025 | 84,40 | 84,73 | 83,82 | 84,29 | -0,04% | 1.288.573,00 |
| 07.02.2025 | 85,31 | 85,64 | 84,11 | 84,32 | -1,58% | 889.044,00 |
| 06.02.2025 | 86,29 | 86,64 | 84,61 | 85,67 | -0,59% | 1.879.533,00 |
| 05.02.2025 | 85,48 | 86,33 | 84,96 | 86,18 | 0,65% | 1.420.465,00 |
| 04.02.2025 | 86,56 | 87,16 | 84,51 | 85,62 | -0,90% | 2.015.915,00 |
| 03.02.2025 | 85,32 | 87,04 | 85,03 | 86,40 | -0,79% | 1.255.074,00 |
| 31.01.2025 | 86,51 | 88,00 | 86,51 | 87,09 | -0,72% | 1.167.870,00 |
| 30.01.2025 | 86,67 | 87,82 | 85,52 | 87,72 | 2,00% | 1.617.998,00 |
| 29.01.2025 | 86,60 | 87,43 | 85,88 | 86,00 | -0,62% | 1.201.504,00 |
| 28.01.2025 | 87,34 | 87,88 | 86,50 | 86,54 | -1,24% | 1.103.338,00 |
| 27.01.2025 | 86,35 | 88,09 | 86,22 | 87,63 | 2,07% | 1.184.148,00 |
| 24.01.2025 | 86,01 | 86,91 | 85,53 | 85,85 | -0,71% | 1.540.744,00 |
| 23.01.2025 | 85,87 | 86,52 | 84,94 | 86,46 | 1,13% | 1.203.810,00 |
| 22.01.2025 | 85,09 | 85,94 | 84,75 | 85,49 | -0,07% | 969.337,00 |
| 21.01.2025 | 85,02 | 85,98 | 84,94 | 85,55 | 0,78% | 883.595,00 |
| 17.01.2025 | 84,81 | 85,36 | 84,13 | 84,89 | 0,53% | 1.116.953,00 |
| 16.01.2025 | 84,49 | 84,51 | 83,83 | 84,44 | 0,32% | 1.237.692,00 |
| 15.01.2025 | 84,15 | 84,51 | 83,47 | 84,17 | 0,60% | 1.433.583,00 |
| 14.01.2025 | 83,48 | 83,83 | 83,00 | 83,67 | 0,44% | 1.276.786,00 |
| 13.01.2025 | 81,20 | 83,31 | 81,01 | 83,30 | 2,38% | 1.473.265,00 |
| 10.01.2025 | 80,72 | 81,57 | 80,36 | 81,36 | -0,87% | 1.506.461,00 |
| 08.01.2025 | 82,08 | 82,46 | 81,50 | 82,07 | -0,59% | 1.518.531,00 |
| 07.01.2025 | 83,30 | 83,89 | 81,79 | 82,56 | 0,55% | 1.854.228,00 |
| 06.01.2025 | 82,77 | 83,25 | 81,85 | 82,11 | -0,50% | 1.853.443,00 |
| 03.01.2025 | 83,48 | 83,58 | 82,32 | 82,52 | -0,69% | 1.149.581,00 |
| 02.01.2025 | 84,55 | 85,25 | 83,01 | 83,09 | -1,73% | 1.459.987,00 |
| 31.12.2024 | 84,43 | 84,96 | 84,02 | 84,55 | 0,70% | 715.970,00 |
| 30.12.2024 | 84,18 | 84,54 | 83,38 | 83,96 | -0,74% | 987.412,00 |
| 27.12.2024 | 84,25 | 85,32 | 84,25 | 84,59 | -0,40% | 736.375,00 |
| 26.12.2024 | 84,61 | 85,44 | 84,61 | 84,93 | -0,21% | 592.616,00 |
| 24.12.2024 | 85,00 | 85,53 | 84,73 | 85,11 | 0,38% | 378.389,00 |
| 23.12.2024 | 85,43 | 85,61 | 83,85 | 84,79 | -1,11% | 1.307.767,00 |
| 20.12.2024 | 85,25 | 86,82 | 84,75 | 85,74 | -0,23% | 4.001.855,00 |
| 19.12.2024 | 84,92 | 87,04 | 84,61 | 85,94 | 0,68% | 1.624.510,00 |
| 18.12.2024 | 86,30 | 87,31 | 85,33 | 85,36 | -1,62% | 1.255.652,00 |
| 17.12.2024 | 86,73 | 87,68 | 86,68 | 86,77 | -0,44% | 1.120.776,00 |
| 16.12.2024 | 87,22 | 87,92 | 86,37 | 87,15 | -0,29% | 1.347.344,00 |
| 13.12.2024 | 87,89 | 87,89 | 86,47 | 87,40 | -0,79% | 1.156.170,00 |
| 12.12.2024 | 87,77 | 88,90 | 87,61 | 88,10 | 0,30% | 1.681.895,00 |
| 11.12.2024 | 88,65 | 88,81 | 87,11 | 87,84 | -0,80% | 1.982.312,00 |
| 10.12.2024 | 88,90 | 89,28 | 88,14 | 88,55 | -0,65% | 915.820,00 |
| 09.12.2024 | 88,95 | 90,64 | 88,91 | 89,13 | 0,24% | 1.095.992,00 |
| 06.12.2024 | 89,26 | 90,00 | 88,66 | 88,92 | -0,09% | 992.215,00 |
| 05.12.2024 | 89,16 | 89,51 | 88,62 | 89,00 | -0,34% | 1.082.204,00 |
| 04.12.2024 | 89,29 | 89,85 | 88,56 | 89,30 | -0,95% | 1.528.147,00 |
| 03.12.2024 | 90,96 | 91,15 | 89,56 | 90,16 | -1,22% | 1.400.164,00 |
| 02.12.2024 | 91,10 | 91,37 | 90,15 | 91,27 | -0,10% | 1.374.861,00 |
| 29.11.2024 | 90,61 | 91,48 | 90,06 | 91,36 | 0,59% | 806.480,00 |
| 27.11.2024 | 91,36 | 91,65 | 90,57 | 90,82 | -0,12% | 1.036.160,00 |
| 26.11.2024 | 90,89 | 91,39 | 89,95 | 90,93 | 0,04% | 1.163.305,00 |
| 25.11.2024 | 90,94 | 91,63 | 90,36 | 90,89 | 0,09% | 2.504.271,00 |
| 22.11.2024 | 90,04 | 90,90 | 89,27 | 90,81 | 2,22% | 1.601.681,00 |
| 20.11.2024 | 89,50 | 89,79 | 87,85 | 88,84 | -0,10% | 1.560.463,00 |
| 19.11.2024 | 86,56 | 89,41 | 86,19 | 88,93 | 2,68% | 2.213.237,00 |
| 18.11.2024 | 86,03 | 86,63 | 85,40 | 86,61 | 0,55% | 1.784.574,00 |
| 15.11.2024 | 89,19 | 89,19 | 86,07 | 86,14 | -3,61% | 2.601.036,00 |
| 14.11.2024 | 89,59 | 90,61 | 89,22 | 89,37 | -0,53% | 1.247.750,00 |
| 13.11.2024 | 89,93 | 90,07 | 89,36 | 89,85 | 0,47% | 1.075.363,00 |
| 12.11.2024 | 91,79 | 92,26 | 89,38 | 89,43 | -1,95% | 1.386.469,00 |
| 11.11.2024 | 92,39 | 92,39 | 90,56 | 91,21 | -1,16% | 2.071.846,00 |
| 08.11.2024 | 91,71 | 93,08 | 90,72 | 92,28 | 1,45% | 3.097.632,00 |
| 07.11.2024 | 88,15 | 91,16 | 88,15 | 90,96 | 3,87% | 3.453.837,00 |
| 06.11.2024 | 94,99 | 94,99 | 86,84 | 87,57 | -11,63% | 5.081.126,00 |