77,720$
2,09%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 76,68 | 77,75 | 76,18 | 77,72 | 2,09% | 1.384.468,00 |
| 15.05.2025 | 74,60 | 76,26 | 74,60 | 76,13 | 2,01% | 1.456.045,00 |
| 14.05.2025 | 76,19 | 76,48 | 74,61 | 74,63 | -2,44% | 2.067.861,00 |
| 13.05.2025 | 76,34 | 76,63 | 75,33 | 76,50 | 0,20% | 1.907.428,00 |
| 12.05.2025 | 75,95 | 77,28 | 75,80 | 76,35 | 3,98% | 1.889.958,00 |
| 09.05.2025 | 74,07 | 74,42 | 73,37 | 73,43 | -0,88% | 1.829.151,00 |
| 08.05.2025 | 74,97 | 75,77 | 73,94 | 74,08 | 0,67% | 2.447.894,00 |
| 07.05.2025 | 77,11 | 79,84 | 73,48 | 73,59 | -7,08% | 3.862.129,00 |
| 06.05.2025 | 78,83 | 79,37 | 78,26 | 79,20 | 0,06% | 1.597.840,00 |
| 05.05.2025 | 78,82 | 79,57 | 78,64 | 79,15 | 0,11% | 1.143.564,00 |
| 02.05.2025 | 78,99 | 79,49 | 78,21 | 79,06 | 1,55% | 1.127.939,00 |
| 01.05.2025 | 77,63 | 78,41 | 77,15 | 77,85 | -0,78% | 1.679.328,00 |
| 30.04.2025 | 76,95 | 78,55 | 76,48 | 78,46 | 1,17% | 1.829.696,00 |
| 29.04.2025 | 76,72 | 77,64 | 76,40 | 77,55 | 1,65% | 1.181.535,00 |
| 28.04.2025 | 76,56 | 76,92 | 75,56 | 76,29 | 0,07% | 1.015.705,00 |
| 25.04.2025 | 76,00 | 76,73 | 75,27 | 76,24 | -0,52% | 1.347.192,00 |
| 24.04.2025 | 75,98 | 76,94 | 75,37 | 76,64 | 1,03% | 991.213,00 |
| 23.04.2025 | 75,80 | 77,06 | 75,31 | 75,86 | 1,63% | 2.029.845,00 |
| 22.04.2025 | 73,42 | 74,89 | 73,42 | 74,64 | 2,65% | 1.162.981,00 |
| 21.04.2025 | 72,51 | 72,88 | 71,81 | 72,71 | 0,29% | 1.560.307,00 |
| 17.04.2025 | 71,58 | 74,00 | 71,34 | 72,50 | 2,03% | 3.005.265,00 |
| 16.04.2025 | 72,66 | 72,84 | 70,77 | 71,06 | -1,97% | 1.978.327,00 |
| 15.04.2025 | 73,20 | 73,42 | 72,31 | 72,49 | -1,35% | 1.076.121,00 |
| 14.04.2025 | 73,73 | 73,85 | 72,49 | 73,48 | 0,42% | 2.012.958,00 |
| 11.04.2025 | 71,18 | 73,38 | 70,14 | 73,17 | 2,51% | 2.110.275,00 |
| 10.04.2025 | 72,56 | 72,56 | 69,46 | 71,38 | -2,18% | 2.548.775,00 |
| 09.04.2025 | 66,35 | 73,43 | 66,03 | 72,97 | 9,15% | 4.004.857,00 |
| 08.04.2025 | 72,10 | 72,74 | 65,85 | 66,85 | -5,46% | 3.229.984,00 |
| 07.04.2025 | 71,71 | 74,11 | 69,53 | 70,71 | -3,30% | 3.052.184,00 |
| 04.04.2025 | 75,50 | 75,84 | 72,82 | 73,12 | -4,36% | 2.726.062,00 |
| 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 |