73,100$
-3,93%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 75,29 | 75,30 | 72,94 | 73,10 | -3,93% | 1.721.634,00 |
| 14.05.2026 | 77,69 | 77,84 | 76,07 | 76,09 | -1,79% | 1.597.130,00 |
| 13.05.2026 | 78,09 | 78,64 | 76,82 | 77,48 | -1,26% | 1.762.597,00 |
| 12.05.2026 | 78,54 | 79,17 | 77,07 | 78,47 | -0,36% | 1.336.754,00 |
| 11.05.2026 | 81,04 | 81,80 | 78,21 | 78,75 | -2,84% | 1.833.717,00 |
| 08.05.2026 | 78,49 | 81,32 | 77,81 | 81,05 | 3,57% | 2.266.000,00 |
| 07.05.2026 | 82,89 | 83,75 | 77,77 | 78,26 | -5,63% | 2.881.530,00 |
| 06.05.2026 | 80,79 | 83,89 | 78,12 | 82,93 | 17,18% | 4.830.907,00 |
| 05.05.2026 | 70,17 | 71,62 | 70,08 | 70,77 | 0,97% | 1.955.281,00 |
| 04.05.2026 | 70,27 | 71,08 | 69,98 | 70,09 | -1,02% | 1.704.009,00 |
| 01.05.2026 | 70,80 | 71,22 | 69,98 | 70,81 | 0,87% | 1.400.259,00 |
| 30.04.2026 | 69,34 | 70,35 | 68,85 | 70,20 | 1,90% | 1.435.137,00 |
| 29.04.2026 | 70,22 | 70,86 | 68,78 | 68,89 | -2,66% | 1.403.278,00 |
| 28.04.2026 | 71,51 | 72,00 | 69,65 | 70,77 | -0,31% | 1.527.544,00 |
| 27.04.2026 | 71,22 | 71,93 | 70,80 | 70,99 | -0,21% | 1.146.913,00 |
| 24.04.2026 | 70,53 | 71,28 | 70,31 | 71,14 | 0,28% | 948.933,00 |
| 23.04.2026 | 71,19 | 71,94 | 70,19 | 70,94 | -0,32% | 903.215,00 |
| 22.04.2026 | 72,94 | 72,94 | 70,73 | 71,17 | -1,73% | 959.403,00 |
| 21.04.2026 | 74,40 | 75,07 | 72,13 | 72,42 | -2,71% | 1.167.863,00 |
| 20.04.2026 | 75,21 | 75,40 | 74,10 | 74,44 | -1,90% | 1.430.048,00 |
| 17.04.2026 | 72,18 | 76,19 | 72,18 | 75,88 | 5,30% | 2.691.818,00 |
| 16.04.2026 | 71,93 | 72,41 | 71,35 | 72,06 | 0,74% | 1.576.361,00 |
| 15.04.2026 | 72,64 | 72,64 | 71,07 | 71,53 | -1,46% | 1.381.249,00 |
| 14.04.2026 | 71,47 | 72,68 | 71,07 | 72,59 | 1,24% | 1.190.926,00 |
| 13.04.2026 | 71,97 | 72,33 | 70,55 | 71,70 | -1,13% | 1.391.307,00 |
| 10.04.2026 | 73,64 | 74,07 | 72,26 | 72,52 | -0,83% | 1.262.278,00 |
| 09.04.2026 | 72,82 | 73,75 | 72,03 | 73,13 | -0,87% | 1.386.137,00 |
| 08.04.2026 | 72,03 | 74,05 | 71,77 | 73,77 | 5,42% | 2.487.089,00 |
| 07.04.2026 | 71,77 | 71,77 | 68,34 | 69,98 | -2,58% | 1.510.922,00 |
| 06.04.2026 | 71,84 | 72,17 | 71,02 | 71,83 | -0,83% | 768.411,00 |
| 02.04.2026 | 72,38 | 72,92 | 71,30 | 72,43 | -0,19% | 1.232.419,00 |
| 01.04.2026 | 72,17 | 73,79 | 72,03 | 72,57 | 0,03% | 1.515.717,00 |
| 31.03.2026 | 71,35 | 73,00 | 70,99 | 72,55 | 2,24% | 1.585.231,00 |
| 30.03.2026 | 71,50 | 72,87 | 70,59 | 70,96 | -0,07% | 1.493.808,00 |
| 27.03.2026 | 70,95 | 71,29 | 70,44 | 71,01 | -0,20% | 2.032.129,00 |
| 26.03.2026 | 70,22 | 71,82 | 70,22 | 71,15 | 0,62% | 1.340.790,00 |
| 25.03.2026 | 68,68 | 71,00 | 67,99 | 70,71 | 4,14% | 1.985.314,00 |
| 24.03.2026 | 66,92 | 69,22 | 66,60 | 67,90 | -0,34% | 1.369.161,00 |
| 23.03.2026 | 68,11 | 69,35 | 67,80 | 68,13 | 2,27% | 1.787.285,00 |
| 20.03.2026 | 68,53 | 68,56 | 66,19 | 66,62 | -2,22% | 2.884.935,00 |
| 19.03.2026 | 67,94 | 68,14 | 65,49 | 68,13 | -0,26% | 2.335.862,00 |
| 18.03.2026 | 71,24 | 71,24 | 68,08 | 68,31 | -4,17% | 1.442.212,00 |
| 17.03.2026 | 72,31 | 72,91 | 71,03 | 71,28 | 1,70% | 1.629.452,00 |
| 16.03.2026 | 70,35 | 70,94 | 69,51 | 70,09 | 0,69% | 1.403.275,00 |
| 13.03.2026 | 71,26 | 71,48 | 69,39 | 69,61 | -0,57% | 1.675.894,00 |
| 12.03.2026 | 68,75 | 70,61 | 68,55 | 70,01 | 1,88% | 2.270.767,00 |
| 11.03.2026 | 72,44 | 73,35 | 68,47 | 68,72 | -5,67% | 3.076.232,00 |
| 10.03.2026 | 72,95 | 74,30 | 72,33 | 72,85 | -0,42% | 1.857.079,00 |
| 09.03.2026 | 71,41 | 73,49 | 71,21 | 73,16 | -0,83% | 1.691.850,00 |
| 06.03.2026 | 75,07 | 75,07 | 72,93 | 73,77 | -2,14% | 1.910.310,00 |
| 05.03.2026 | 77,90 | 79,07 | 74,99 | 75,38 | -3,59% | 2.601.508,00 |
| 04.03.2026 | 79,65 | 79,65 | 77,54 | 78,19 | -1,23% | 1.286.943,00 |
| 03.03.2026 | 79,04 | 79,72 | 77,56 | 79,16 | -1,97% | 1.977.026,00 |
| 02.03.2026 | 81,86 | 82,09 | 79,36 | 80,75 | -1,80% | 1.511.092,00 |
| 27.02.2026 | 80,10 | 82,31 | 80,04 | 82,23 | 1,59% | 1.402.065,00 |
| 26.02.2026 | 80,47 | 80,94 | 79,70 | 80,94 | 1,33% | 1.318.537,00 |
| 25.02.2026 | 81,56 | 81,99 | 79,16 | 79,88 | -2,72% | 1.666.853,00 |
| 24.02.2026 | 82,40 | 83,75 | 82,07 | 82,11 | -0,16% | 1.204.936,00 |
| 23.02.2026 | 79,84 | 82,36 | 79,84 | 82,24 | 1,04% | 1.582.885,00 |
| 20.02.2026 | 81,77 | 82,46 | 80,29 | 81,39 | -0,28% | 1.711.052,00 |
| 19.02.2026 | 82,61 | 83,02 | 79,74 | 81,62 | -1,62% | 2.138.422,00 |
| 18.02.2026 | 82,68 | 83,32 | 81,62 | 82,96 | 0,27% | 1.398.937,00 |
| 17.02.2026 | 84,00 | 84,45 | 82,04 | 82,74 | -0,31% | 1.651.894,00 |
| 13.02.2026 | 82,50 | 83,15 | 80,84 | 83,00 | 1,84% | 4.068.476,00 |
| 12.02.2026 | 78,88 | 84,00 | 77,41 | 81,50 | 5,89% | 4.168.656,00 |
| 11.02.2026 | 76,29 | 77,62 | 76,22 | 76,97 | 0,27% | 2.300.389,00 |
| 10.02.2026 | 75,50 | 76,79 | 74,47 | 76,76 | 2,10% | 1.804.698,00 |
| 09.02.2026 | 74,97 | 75,26 | 73,70 | 75,18 | 0,48% | 1.262.808,00 |
| 06.02.2026 | 73,36 | 75,01 | 73,36 | 74,82 | 1,89% | 1.333.255,00 |
| 05.02.2026 | 74,00 | 74,06 | 72,49 | 73,43 | -1,16% | 1.506.604,00 |
| 04.02.2026 | 71,40 | 74,68 | 71,32 | 74,29 | 5,56% | 2.129.726,00 |
| 03.02.2026 | 69,68 | 71,32 | 69,36 | 70,38 | 0,90% | 1.703.804,00 |
| 02.02.2026 | 69,74 | 70,17 | 68,93 | 69,75 | -0,09% | 1.905.647,00 |
| 30.01.2026 | 68,97 | 69,85 | 68,69 | 69,81 | 0,30% | 1.672.155,00 |
| 29.01.2026 | 71,25 | 71,62 | 68,37 | 69,60 | -3,55% | 2.581.920,00 |
| 28.01.2026 | 73,59 | 73,79 | 71,56 | 72,16 | -1,43% | 1.443.086,00 |
| 27.01.2026 | 74,05 | 74,45 | 72,58 | 73,21 | -1,11% | 1.633.041,00 |
| 26.01.2026 | 73,59 | 74,37 | 73,32 | 74,03 | 2,59% | 1.461.380,00 |
| 22.01.2026 | 71,30 | 73,12 | 71,30 | 72,16 | 1,21% | 1.957.479,00 |
| 21.01.2026 | 71,50 | 72,57 | 71,18 | 71,30 | 0,62% | 1.803.996,00 |
| 20.01.2026 | 70,78 | 71,50 | 69,96 | 70,86 | -1,14% | 1.695.395,00 |
| 16.01.2026 | 70,50 | 71,88 | 70,40 | 71,68 | 1,20% | 2.073.800,00 |
| 15.01.2026 | 70,15 | 71,05 | 69,32 | 70,83 | 0,93% | 1.160.942,00 |
| 14.01.2026 | 69,80 | 70,72 | 69,68 | 70,18 | 0,82% | 1.666.958,00 |
| 13.01.2026 | 69,49 | 70,03 | 68,60 | 69,61 | 0,94% | 1.157.485,00 |
| 12.01.2026 | 69,42 | 69,75 | 68,63 | 68,96 | -0,20% | 1.357.692,00 |
| 09.01.2026 | 68,98 | 69,23 | 68,02 | 69,10 | 0,76% | 1.376.338,00 |
| 08.01.2026 | 66,55 | 69,06 | 66,55 | 68,58 | 1,90% | 1.555.557,00 |
| 07.01.2026 | 68,70 | 69,42 | 67,20 | 67,30 | -2,28% | 1.703.864,00 |
| 06.01.2026 | 66,68 | 68,90 | 66,20 | 68,87 | 2,85% | 1.607.226,00 |
| 05.01.2026 | 66,84 | 68,41 | 66,84 | 66,96 | -1,57% | 1.921.042,00 |
| 02.01.2026 | 67,47 | 68,58 | 66,88 | 68,03 | 0,95% | 1.591.471,00 |
| 31.12.2025 | 67,61 | 67,90 | 67,29 | 67,39 | -0,79% | 1.182.727,00 |
| 30.12.2025 | 67,74 | 68,24 | 67,32 | 67,93 | 0,25% | 1.279.464,00 |
| 29.12.2025 | 67,33 | 67,89 | 67,02 | 67,76 | 0,43% | 1.099.437,00 |
| 26.12.2025 | 66,96 | 67,52 | 66,60 | 67,47 | 0,82% | 1.004.183,00 |
| 24.12.2025 | 66,37 | 66,98 | 66,15 | 66,92 | 0,83% | 529.202,00 |
| 23.12.2025 | 66,97 | 67,00 | 66,17 | 66,37 | -0,30% | 1.697.121,00 |
| 22.12.2025 | 65,75 | 67,05 | 65,75 | 66,57 | 1,22% | 1.826.452,00 |
| 19.12.2025 | 64,81 | 66,17 | 64,40 | 65,77 | 0,55% | 6.139.825,00 |