80,380$
-2,75%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 82,95 | 83,50 | 80,32 | 80,38 | -2,75% | 2.410.442,00 |
| 11.11.2026 | 83,17 | 83,17 | 81,67 | 82,65 | -0,63% | 2.842.418,00 |
| 10.11.2026 | 83,43 | 84,01 | 82,30 | 83,17 | -1,49% | 2.288.792,00 |
| 09.11.2026 | 83,04 | 85,74 | 83,04 | 84,43 | 2,19% | 2.702.382,00 |
| 06.11.2026 | 83,83 | 84,39 | 82,35 | 82,62 | -4,33% | 2.893.282,00 |
| 05.11.2026 | 88,30 | 88,75 | 85,48 | 86,36 | -1,49% | 3.515.785,00 |
| 04.11.2026 | 86,44 | 89,96 | 84,16 | 87,67 | -4,89% | 5.302.449,00 |
| 03.11.2026 | 94,81 | 94,86 | 91,64 | 92,18 | -2,59% | 2.877.415,00 |
| 02.11.2026 | 93,25 | 95,27 | 93,25 | 94,63 | 1,73% | 3.047.045,00 |
| 30.10.2026 | 91,22 | 93,06 | 90,28 | 93,02 | 2,43% | 2.654.133,00 |
| 29.10.2026 | 90,86 | 91,77 | 90,29 | 90,81 | 0,17% | 2.992.525,00 |
| 28.10.2026 | 92,05 | 92,82 | 90,07 | 90,66 | -2,74% | 3.398.736,00 |
| 27.10.2026 | 92,57 | 93,75 | 91,81 | 93,21 | -0,51% | 2.574.716,00 |
| 26.10.2026 | 94,15 | 94,65 | 93,49 | 93,69 | -0,49% | 1.755.243,00 |
| 23.10.2026 | 92,96 | 94,59 | 92,68 | 94,15 | 0,34% | 1.483.420,00 |
| 22.10.2026 | 91,43 | 93,89 | 90,13 | 93,83 | 3,08% | 1.930.025,00 |
| 21.10.2026 | 91,55 | 91,61 | 90,45 | 91,03 | -0,20% | 1.480.178,00 |
| 20.10.2026 | 91,18 | 92,02 | 91,02 | 91,21 | 0,27% | 1.801.246,00 |
| 19.10.2026 | 90,64 | 91,55 | 90,54 | 90,96 | 0,31% | 1.822.700,00 |
| 16.10.2026 | 91,24 | 91,88 | 89,73 | 90,68 | 0,43% | 2.247.689,00 |
| 15.10.2026 | 90,00 | 91,69 | 89,47 | 90,29 | 0,77% | 1.991.469,00 |
| 14.10.2026 | 88,25 | 89,70 | 87,53 | 89,60 | 1,59% | 2.182.325,00 |
| 13.10.2026 | 86,65 | 88,88 | 86,36 | 88,20 | 3,81% | 2.999.893,00 |
| 12.10.2026 | 84,21 | 85,10 | 84,11 | 84,96 | 0,48% | 1.179.971,00 |
| 09.10.2026 | 84,76 | 84,89 | 84,04 | 84,55 | -0,12% | 1.144.186,00 |
| 08.10.2026 | 83,70 | 85,07 | 83,02 | 84,65 | 0,64% | 2.262.373,00 |
| 07.10.2026 | 83,44 | 84,58 | 83,42 | 84,11 | 0,23% | 2.377.768,00 |
| 06.10.2026 | 84,01 | 84,62 | 83,51 | 83,92 | 0,79% | 1.835.363,00 |
| 05.10.2026 | 82,60 | 83,93 | 82,42 | 83,26 | 1,02% | 1.645.957,00 |
| 02.10.2026 | 83,84 | 84,17 | 82,41 | 82,42 | -0,84% | 1.853.835,00 |
| 01.10.2026 | 83,00 | 83,64 | 81,54 | 83,12 | -0,43% | 1.816.097,00 |
| 30.09.2026 | 85,68 | 85,72 | 83,47 | 83,48 | -2,08% | 1.903.092,00 |
| 29.09.2026 | 85,57 | 86,51 | 85,08 | 85,25 | -0,55% | 1.446.356,00 |
| 28.09.2026 | 84,52 | 86,37 | 84,00 | 85,72 | 0,04% | 1.844.648,00 |
| 25.09.2026 | 86,33 | 86,50 | 85,34 | 85,69 | -0,19% | 1.531.544,00 |
| 24.09.2026 | 85,74 | 86,68 | 85,12 | 85,85 | 0,16% | 2.202.599,00 |
| 23.09.2026 | 85,17 | 85,98 | 84,91 | 85,71 | -0,09% | 1.408.216,00 |
| 22.09.2026 | 84,97 | 86,10 | 84,16 | 85,79 | 2,62% | 1.429.376,00 |
| 21.09.2026 | 84,05 | 84,28 | 83,35 | 83,60 | 0,77% | 1.605.662,00 |
| 18.09.2026 | 84,05 | 84,05 | 82,70 | 82,96 | -2,30% | 3.659.671,00 |
| 17.09.2026 | 85,30 | 85,61 | 84,61 | 84,91 | 0,60% | 1.396.109,00 |
| 16.09.2026 | 84,66 | 85,18 | 83,69 | 84,40 | 0,19% | 1.635.812,00 |
| 15.09.2026 | 83,00 | 84,69 | 82,91 | 84,24 | 0,97% | 1.571.371,00 |
| 14.09.2026 | 83,98 | 84,48 | 83,00 | 83,43 | -0,22% | 1.584.397,00 |
| 11.09.2026 | 84,94 | 84,94 | 83,56 | 83,61 | -0,52% | 1.361.421,00 |
| 10.09.2026 | 83,50 | 84,42 | 82,60 | 84,05 | -0,31% | 1.835.786,00 |
| 09.09.2026 | 85,09 | 85,32 | 84,13 | 84,31 | -1,53% | 1.612.460,00 |
| 08.09.2026 | 85,59 | 86,54 | 85,38 | 85,62 | -0,85% | 1.630.001,00 |
| 04.09.2026 | 85,46 | 86,63 | 85,46 | 86,35 | -0,13% | 1.476.530,00 |
| 03.09.2026 | 87,59 | 87,74 | 85,89 | 86,46 | -0,55% | 1.495.483,00 |
| 02.09.2026 | 86,37 | 87,92 | 86,06 | 86,94 | 1,35% | 1.265.382,00 |
| 01.09.2026 | 86,03 | 86,85 | 85,12 | 85,78 | -0,64% | 1.485.009,00 |
| 31.08.2026 | 87,46 | 88,06 | 86,14 | 86,33 | -1,84% | 1.781.626,00 |
| 28.08.2026 | 87,80 | 88,64 | 87,08 | 87,95 | 1,27% | 1.162.277,00 |
| 27.08.2026 | 86,17 | 87,27 | 85,88 | 86,85 | -0,31% | 1.493.207,00 |
| 26.08.2026 | 87,50 | 88,56 | 86,94 | 87,12 | -0,05% | 1.354.627,00 |
| 25.08.2026 | 86,00 | 87,35 | 85,14 | 87,16 | 1,57% | 1.565.860,00 |
| 24.08.2026 | 84,86 | 85,97 | 84,30 | 85,81 | 1,82% | 1.561.327,00 |
| 21.08.2026 | 84,10 | 85,21 | 83,83 | 84,28 | 1,07% | 1.092.250,00 |
| 20.08.2026 | 82,17 | 84,83 | 81,45 | 83,39 | 0,07% | 1.262.355,00 |
| 19.08.2026 | 82,36 | 83,97 | 81,48 | 83,33 | 2,88% | 1.201.957,00 |
| 18.08.2026 | 82,13 | 82,46 | 80,87 | 81,00 | -1,01% | 1.050.823,00 |
| 17.08.2026 | 83,43 | 83,70 | 81,73 | 81,83 | -2,79% | 1.150.485,00 |
| 14.08.2026 | 83,89 | 84,24 | 83,14 | 84,18 | 0,14% | 895.849,00 |
| 13.08.2026 | 84,20 | 84,72 | 83,70 | 84,06 | 0,25% | 1.094.151,00 |
| 12.08.2026 | 85,27 | 85,54 | 83,62 | 83,85 | -1,35% | 1.570.201,00 |
| 11.08.2026 | 84,86 | 86,18 | 84,57 | 85,00 | -0,11% | 1.631.207,00 |
| 10.08.2026 | 85,00 | 85,47 | 83,91 | 85,09 | -0,93% | 1.813.872,00 |
| 07.08.2026 | 84,73 | 85,90 | 84,14 | 85,89 | 1,58% | 1.404.757,00 |
| 06.08.2026 | 86,87 | 86,92 | 83,76 | 84,55 | -4,00% | 2.576.016,00 |
| 05.08.2026 | 83,83 | 89,32 | 83,83 | 88,07 | 8,88% | 3.438.730,00 |
| 04.08.2026 | 80,58 | 81,37 | 79,47 | 80,89 | 0,38% | 1.765.811,00 |
| 03.08.2026 | 80,05 | 81,63 | 79,05 | 80,58 | 1,72% | 1.659.715,00 |
| 31.07.2026 | 78,58 | 79,75 | 78,13 | 79,22 | -0,33% | 1.641.743,00 |
| 30.07.2026 | 80,10 | 80,35 | 78,48 | 79,48 | -0,19% | 1.404.990,00 |
| 29.07.2026 | 78,74 | 79,75 | 77,70 | 79,63 | 0,48% | 1.926.345,00 |
| 28.07.2026 | 77,70 | 79,55 | 76,90 | 79,25 | 3,73% | 1.667.014,00 |
| 27.07.2026 | 76,49 | 77,67 | 76,26 | 76,40 | 0,61% | 1.739.976,00 |
| 24.07.2026 | 73,86 | 76,61 | 73,78 | 75,94 | 2,94% | 1.456.495,00 |
| 23.07.2026 | 74,93 | 75,76 | 72,11 | 73,77 | -4,44% | 3.724.519,00 |
| 22.07.2026 | 76,97 | 77,36 | 76,36 | 77,20 | 1,23% | 1.297.906,00 |
| 21.07.2026 | 77,17 | 77,54 | 76,12 | 76,26 | -1,31% | 1.254.887,00 |
| 20.07.2026 | 78,19 | 78,59 | 76,71 | 77,27 | -1,19% | 1.183.099,00 |
| 17.07.2026 | 77,72 | 80,14 | 77,54 | 78,20 | 0,77% | 1.676.231,00 |
| 16.07.2026 | 74,98 | 77,64 | 74,94 | 77,60 | 3,04% | 1.113.314,00 |
| 15.07.2026 | 74,86 | 75,89 | 74,48 | 75,31 | 0,86% | 1.330.874,00 |
| 14.07.2026 | 75,99 | 76,57 | 74,61 | 74,67 | -0,57% | 1.899.004,00 |
| 13.07.2026 | 77,29 | 77,81 | 74,75 | 75,10 | -3,13% | 2.268.944,00 |
| 10.07.2026 | 79,13 | 79,63 | 77,03 | 77,53 | -1,27% | 1.455.482,00 |
| 09.07.2026 | 78,40 | 79,05 | 78,17 | 78,53 | -0,52% | 1.673.149,00 |
| 08.07.2026 | 80,00 | 80,00 | 77,15 | 78,94 | -3,53% | 3.415.437,00 |
| 07.07.2026 | 83,47 | 83,82 | 81,64 | 81,83 | -1,14% | 1.837.267,00 |
| 06.07.2026 | 83,34 | 83,53 | 81,69 | 82,77 | -1,26% | 2.097.712,00 |
| 02.07.2026 | 81,97 | 83,83 | 81,37 | 83,83 | 3,30% | 2.179.845,00 |
| 01.07.2026 | 79,24 | 81,62 | 78,95 | 81,15 | 2,44% | 2.214.451,00 |
| 30.06.2026 | 76,66 | 79,25 | 75,49 | 79,22 | 3,56% | 2.932.627,00 |
| 29.06.2026 | 76,23 | 76,56 | 75,07 | 76,50 | 0,20% | 2.205.298,00 |
| 26.06.2026 | 74,37 | 76,37 | 74,09 | 76,35 | 1,69% | 2.166.131,00 |
| 25.06.2026 | 75,89 | 77,07 | 74,71 | 75,08 | -0,99% | 1.628.346,00 |
| 24.06.2026 | 76,01 | 77,15 | 75,58 | 75,83 | 1,50% | 1.770.921,00 |