96,410€
-0,85%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 97,30 | 98,16 | 95,56 | 96,50 | -0,76% | 90,00 |
| 16.10.2024 | 97,35 | 97,79 | 97,10 | 97,24 | -0,18% | 29,00 |
| 15.10.2024 | 96,63 | 98,06 | 95,89 | 97,42 | 1,00% | 104,00 |
| 14.10.2024 | 93,92 | 96,56 | 93,68 | 96,46 | 2,75% | 35,00 |
| 11.10.2024 | 93,82 | 94,43 | 93,31 | 93,88 | 0,06% | 111,00 |
| 10.10.2024 | 93,17 | 94,18 | 92,79 | 93,82 | 0,61% | 224,00 |
| 09.10.2024 | 93,28 | 93,90 | 93,08 | 93,25 | -0,14% | - |
| 08.10.2024 | 91,74 | 93,48 | 91,48 | 93,38 | 1,65% | 2,00 |
| 07.10.2024 | 91,54 | 91,94 | 90,71 | 91,86 | 0,39% | 33,00 |
| 04.10.2024 | 91,32 | 92,54 | 91,21 | 91,50 | 0,18% | 33,00 |
| 03.10.2024 | 93,24 | 93,28 | 91,00 | 91,34 | -2,06% | 143,00 |
| 02.10.2024 | 92,96 | 94,34 | 92,68 | 93,26 | 0,06% | 3,00 |
| 01.10.2024 | 94,12 | 94,95 | 93,06 | 93,20 | -1,17% | 3.108,00 |
| 30.09.2024 | 93,88 | 94,53 | 93,51 | 94,30 | 0,18% | 20,00 |
| 27.09.2024 | 93,90 | 94,58 | 93,19 | 94,13 | 0,38% | 256,00 |
| 26.09.2024 | 93,60 | 93,98 | 92,72 | 93,77 | 0,29% | 32,00 |
| 25.09.2024 | 93,13 | 93,89 | 92,65 | 93,50 | -0,17% | 25,00 |
| 24.09.2024 | 93,07 | 93,78 | 92,78 | 93,66 | 0,71% | 27,00 |
| 23.09.2024 | 91,72 | 93,01 | 91,56 | 93,00 | 1,34% | 244,00 |
| 20.09.2024 | 92,06 | 92,37 | 91,20 | 91,77 | -0,72% | - |
| 19.09.2024 | 93,54 | 94,04 | 92,28 | 92,44 | -0,82% | 11,00 |
| 18.09.2024 | 93,83 | 93,87 | 92,09 | 93,20 | -0,58% | 2,00 |
| 17.09.2024 | 93,09 | 93,92 | 93,04 | 93,74 | 0,64% | 12,00 |
| 16.09.2024 | 93,35 | 93,92 | 92,55 | 93,14 | -0,41% | 13,00 |
| 13.09.2024 | 93,30 | 94,14 | 93,16 | 93,52 | 0,17% | 12,00 |
| 12.09.2024 | 93,96 | 94,12 | 92,73 | 93,36 | -0,32% | - |
| 11.09.2024 | 92,68 | 93,75 | 91,49 | 93,66 | 0,39% | 693,00 |
| 10.09.2024 | 93,56 | 94,18 | 92,34 | 93,30 | -0,42% | 11,00 |
| 09.09.2024 | 93,25 | 94,78 | 93,19 | 93,69 | 0,81% | 88,00 |
| 06.09.2024 | 92,40 | 93,55 | 91,68 | 92,94 | 0,69% | 55,00 |
| 05.09.2024 | 93,02 | 93,21 | 91,72 | 92,30 | -0,96% | 13,00 |
| 04.09.2024 | 93,32 | 94,73 | 93,09 | 93,19 | -0,54% | 155,00 |
| 03.09.2024 | 93,92 | 95,80 | 93,38 | 93,70 | -0,29% | 585,00 |
| 02.09.2024 | 94,09 | 94,12 | 93,71 | 93,97 | -0,22% | 41,00 |
| 30.08.2024 | 93,01 | 94,22 | 92,56 | 94,18 | 1,38% | 320,00 |
| 29.08.2024 | 92,13 | 93,30 | 91,42 | 92,90 | 0,74% | 85,00 |
| 28.08.2024 | 90,48 | 92,36 | 90,36 | 92,22 | 2,34% | - |
| 27.08.2024 | 90,10 | 90,35 | 89,56 | 90,11 | 0,00% | 81,00 |
| 26.08.2024 | 89,68 | 91,22 | 89,46 | 90,11 | 0,76% | 72,00 |
| 23.08.2024 | 90,40 | 90,89 | 88,96 | 89,43 | -1,14% | 32,00 |
| 22.08.2024 | 89,97 | 90,66 | 89,58 | 90,46 | 0,62% | 87,00 |
| 21.08.2024 | 88,11 | 89,92 | 88,11 | 89,90 | 2,11% | 692,00 |
| 20.08.2024 | 89,31 | 89,44 | 87,99 | 88,04 | -1,39% | - |
| 19.08.2024 | 89,21 | 89,94 | 89,06 | 89,28 | -0,15% | 38,00 |
| 16.08.2024 | 90,37 | 90,41 | 89,04 | 89,41 | -0,92% | 432,00 |
| 15.08.2024 | 88,05 | 90,24 | 87,88 | 90,24 | 2,77% | 51,00 |
| 14.08.2024 | 87,97 | 88,09 | 86,80 | 87,81 | -0,11% | 110,00 |
| 13.08.2024 | 87,73 | 88,59 | 87,16 | 87,91 | 0,27% | - |
| 12.08.2024 | 88,13 | 88,94 | 86,96 | 87,67 | -0,66% | 10,00 |
| 09.08.2024 | 87,53 | 88,72 | 87,17 | 88,25 | 0,86% | - |
| 08.08.2024 | 86,04 | 87,68 | 85,17 | 87,50 | 1,64% | 206,00 |
| 07.08.2024 | 92,32 | 92,34 | 84,72 | 86,09 | -2,52% | 136,00 |
| 06.08.2024 | 87,27 | 89,58 | 85,52 | 88,32 | 2,32% | 615,00 |
| 05.08.2024 | 86,88 | 87,37 | 84,11 | 86,32 | -1,94% | 311,00 |
| 02.08.2024 | 90,98 | 91,06 | 87,05 | 88,03 | -3,90% | 147,00 |
| 01.08.2024 | 92,14 | 93,14 | 90,94 | 91,60 | -0,34% | 40,00 |
| 31.07.2024 | 92,08 | 93,00 | 91,65 | 91,91 | -0,40% | 458,00 |
| 30.07.2024 | 92,02 | 94,23 | 91,44 | 92,28 | 0,32% | 100,00 |
| 29.07.2024 | 91,38 | 92,19 | 90,83 | 91,99 | 0,97% | 11,00 |
| 26.07.2024 | 89,75 | 91,19 | 89,54 | 91,11 | 1,73% | 9,00 |
| 25.07.2024 | 90,63 | 91,10 | 89,04 | 89,56 | -1,03% | 118,00 |
| 24.07.2024 | 91,07 | 91,74 | 90,41 | 90,49 | -0,81% | - |
| 23.07.2024 | 90,02 | 91,75 | 89,76 | 91,23 | 1,28% | 242,00 |
| 22.07.2024 | 87,91 | 90,43 | 87,85 | 90,08 | 2,66% | 419,00 |
| 19.07.2024 | 88,79 | 88,81 | 87,49 | 87,75 | -1,10% | 28,00 |
| 18.07.2024 | 88,63 | 90,36 | 87,77 | 88,73 | 0,32% | 97,00 |
| 17.07.2024 | 89,95 | 90,61 | 88,36 | 88,45 | -1,73% | 269,00 |
| 16.07.2024 | 88,43 | 90,33 | 88,00 | 90,01 | 1,99% | 14,00 |
| 15.07.2024 | 90,44 | 90,74 | 88,06 | 88,25 | -2,11% | 67,00 |
| 12.07.2024 | 89,93 | 90,50 | 89,54 | 90,15 | 0,27% | 406,00 |
| 11.07.2024 | 88,84 | 90,28 | 88,27 | 89,91 | 0,89% | 65,00 |
| 10.07.2024 | 89,42 | 90,01 | 88,03 | 89,12 | -0,44% | 25,00 |
| 09.07.2024 | 89,98 | 90,06 | 88,94 | 89,51 | -0,53% | - |
| 08.07.2024 | 87,83 | 90,24 | 87,62 | 89,99 | 2,31% | 70,00 |
| 05.07.2024 | 87,61 | 88,01 | 86,56 | 87,96 | 0,34% | 1,00 |
| 04.07.2024 | 87,96 | 88,10 | 87,64 | 87,66 | -0,35% | 14,00 |
| 03.07.2024 | 88,15 | 88,57 | 87,37 | 87,97 | -0,29% | 136,00 |
| 02.07.2024 | 86,75 | 88,24 | 86,38 | 88,23 | 1,64% | 16,00 |
| 01.07.2024 | 89,41 | 89,60 | 86,39 | 86,81 | -2,38% | 610,00 |
| 28.06.2024 | 89,44 | 90,51 | 88,63 | 88,93 | -0,49% | 140,00 |
| 27.06.2024 | 89,60 | 89,92 | 88,48 | 89,37 | -0,90% | 20,00 |
| 26.06.2024 | 89,60 | 90,38 | 89,02 | 90,18 | 0,77% | - |
| 25.06.2024 | 91,27 | 91,66 | 89,26 | 89,49 | -1,88% | - |
| 24.06.2024 | 89,60 | 91,56 | 89,32 | 91,20 | 1,62% | 30,00 |
| 21.06.2024 | 89,62 | 90,07 | 89,19 | 89,75 | -0,04% | 41,00 |
| 20.06.2024 | 89,01 | 90,41 | 88,20 | 89,79 | 0,71% | 1.925,00 |
| 19.06.2024 | 89,24 | 89,55 | 89,14 | 89,16 | -0,36% | 20,00 |
| 18.06.2024 | 88,53 | 90,01 | 88,07 | 89,48 | 1,46% | 1,00 |
| 17.06.2024 | 88,31 | 88,46 | 86,00 | 88,19 | -0,10% | 132,00 |
| 14.06.2024 | 88,59 | 88,65 | 87,75 | 88,28 | -0,35% | 122,00 |
| 13.06.2024 | 89,48 | 89,71 | 88,42 | 88,59 | -1,22% | 297,00 |
| 12.06.2024 | 90,53 | 91,21 | 88,69 | 89,68 | -0,90% | 150,00 |
| 11.06.2024 | 89,76 | 90,69 | 89,61 | 90,49 | 0,53% | 80,00 |
| 10.06.2024 | 91,38 | 91,60 | 89,84 | 90,01 | -1,27% | 204,00 |
| 07.06.2024 | 90,11 | 91,40 | 89,61 | 91,17 | 1,45% | 381,00 |
| 06.06.2024 | 90,04 | 90,24 | 89,18 | 89,87 | -0,29% | 91,00 |
| 05.06.2024 | 88,75 | 90,22 | 88,18 | 90,13 | 1,97% | 224,00 |
| 04.06.2024 | 88,07 | 88,48 | 87,24 | 88,39 | 0,34% | - |
| 03.06.2024 | 88,86 | 88,91 | 87,24 | 88,09 | -0,62% | 151,00 |
| 31.05.2024 | 88,25 | 89,19 | 87,77 | 88,64 | 0,69% | 20,00 |