69,700€
2,38%
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 | 67,82 | 69,69 | 67,78 | 69,68 | 2,35% | - |
| 15.05.2025 | 66,41 | 68,17 | 66,09 | 68,08 | 1,79% | 303,00 |
| 14.05.2025 | 68,45 | 68,54 | 66,58 | 66,88 | -2,22% | 56,00 |
| 13.05.2025 | 68,48 | 68,94 | 67,55 | 68,40 | -0,60% | 82,00 |
| 12.05.2025 | 66,87 | 69,34 | 66,79 | 68,81 | 5,50% | 10,00 |
| 09.05.2025 | 66,00 | 66,19 | 65,20 | 65,22 | -1,18% | 15,00 |
| 08.05.2025 | 65,67 | 67,13 | 65,41 | 66,00 | 1,26% | 297,00 |
| 07.05.2025 | 70,02 | 70,26 | 64,70 | 65,18 | -6,44% | 209,00 |
| 06.05.2025 | 69,62 | 69,92 | 68,86 | 69,67 | -0,36% | 5,00 |
| 05.05.2025 | 69,33 | 70,37 | 69,05 | 69,92 | 0,00% | 167,00 |
| 02.05.2025 | 68,75 | 70,37 | 68,30 | 69,92 | 0,97% | 123,00 |
| 30.04.2025 | 67,90 | 69,28 | 67,12 | 69,25 | 1,75% | 41,00 |
| 29.04.2025 | 67,04 | 68,20 | 66,50 | 68,06 | 1,89% | 107,00 |
| 28.04.2025 | 66,68 | 67,63 | 66,18 | 66,80 | -0,51% | 67,00 |
| 25.04.2025 | 67,89 | 68,04 | 66,21 | 67,14 | -0,30% | 70,00 |
| 24.04.2025 | 66,71 | 67,64 | 66,16 | 67,34 | 0,28% | 82,00 |
| 23.04.2025 | 66,71 | 67,86 | 66,34 | 67,15 | 2,61% | 274,00 |
| 22.04.2025 | 62,92 | 65,50 | 62,74 | 65,44 | 1,46% | 376,00 |
| 17.04.2025 | 63,07 | 65,15 | 62,70 | 64,50 | 3,28% | 628,00 |
| 16.04.2025 | 63,21 | 64,11 | 62,01 | 62,45 | -2,88% | - |
| 15.04.2025 | 64,78 | 65,10 | 64,17 | 64,30 | -0,62% | 142,00 |
| 14.04.2025 | 64,59 | 65,65 | 63,80 | 64,70 | 0,23% | 129,00 |
| 11.04.2025 | 63,85 | 64,82 | 61,75 | 64,55 | 1,43% | 70,00 |
| 10.04.2025 | 66,46 | 66,69 | 62,02 | 63,64 | -4,59% | 224,00 |
| 09.04.2025 | 59,31 | 67,10 | 59,03 | 66,70 | 9,51% | 151,00 |
| 08.04.2025 | 65,53 | 66,78 | 60,12 | 60,91 | -6,00% | 112,00 |
| 07.04.2025 | 64,45 | 67,69 | 63,37 | 64,80 | -2,83% | 390,00 |
| 04.04.2025 | 68,78 | 69,13 | 66,08 | 66,69 | -3,78% | 1.022,00 |
| 03.04.2025 | 70,58 | 71,05 | 68,42 | 69,31 | -4,40% | - |
| 02.04.2025 | 71,63 | 72,55 | 70,93 | 72,50 | 1,07% | 122,00 |
| 01.04.2025 | 71,55 | 72,17 | 70,91 | 71,73 | -0,17% | 266,00 |
| 31.03.2025 | 70,54 | 72,18 | 70,16 | 71,85 | 1,76% | 301,00 |
| 28.03.2025 | 72,41 | 72,60 | 70,56 | 70,61 | -2,50% | 136,00 |
| 27.03.2025 | 72,19 | 72,68 | 71,81 | 72,42 | 0,33% | - |
| 26.03.2025 | 71,26 | 72,28 | 71,06 | 72,18 | 1,35% | 28,00 |
| 25.03.2025 | 71,75 | 72,46 | 70,95 | 71,22 | -0,84% | 120,00 |
| 24.03.2025 | 72,39 | 73,11 | 71,41 | 71,82 | -0,25% | 531,00 |
| 21.03.2025 | 73,20 | 73,35 | 71,35 | 72,00 | -1,97% | 2.025,00 |
| 20.03.2025 | 74,13 | 74,49 | 73,32 | 73,45 | -0,72% | 30,00 |
| 19.03.2025 | 74,01 | 74,50 | 73,48 | 73,98 | 0,23% | - |
| 18.03.2025 | 75,03 | 75,33 | 73,76 | 73,81 | -1,74% | 42,00 |
| 17.03.2025 | 72,93 | 75,19 | 72,61 | 75,12 | 2,50% | 250,00 |
| 14.03.2025 | 73,32 | 73,59 | 72,88 | 73,29 | 0,47% | 50,00 |
| 13.03.2025 | 73,11 | 73,69 | 72,29 | 72,95 | -0,22% | 487,00 |
| 12.03.2025 | 73,37 | 74,17 | 72,63 | 73,11 | -0,14% | 82,00 |
| 11.03.2025 | 74,08 | 74,10 | 72,95 | 73,21 | -1,33% | 259,00 |
| 10.03.2025 | 75,87 | 76,67 | 74,07 | 74,20 | -2,56% | - |
| 07.03.2025 | 76,02 | 76,62 | 75,13 | 76,15 | 0,08% | 433,00 |
| 06.03.2025 | 75,88 | 76,40 | 74,84 | 76,09 | 0,94% | 809,00 |
| 05.03.2025 | 75,46 | 75,56 | 74,11 | 75,38 | 0,15% | 171,00 |
| 04.03.2025 | 77,30 | 77,31 | 75,02 | 75,27 | -2,35% | 914,00 |
| 03.03.2025 | 78,71 | 79,56 | 76,92 | 77,08 | -2,41% | 22,00 |
| 28.02.2025 | 77,96 | 79,08 | 77,93 | 78,98 | 1,39% | 5,00 |
| 27.02.2025 | 77,08 | 78,23 | 76,61 | 77,90 | 1,41% | 1,00 |
| 26.02.2025 | 76,68 | 77,82 | 76,41 | 76,82 | 0,59% | - |
| 25.02.2025 | 76,04 | 77,05 | 75,78 | 76,37 | 0,24% | 20,00 |
| 24.02.2025 | 76,42 | 76,98 | 75,57 | 76,19 | -0,29% | 230,00 |
| 21.02.2025 | 76,38 | 77,27 | 76,04 | 76,41 | 0,00% | 171,00 |
| 20.02.2025 | 78,50 | 78,53 | 75,34 | 76,41 | -2,84% | 141,00 |
| 19.02.2025 | 78,56 | 81,58 | 77,74 | 78,64 | -4,84% | 333,00 |
| 18.02.2025 | 82,03 | 82,69 | 81,46 | 82,64 | 0,95% | 1,00 |
| 17.02.2025 | 81,67 | 82,00 | 81,56 | 81,86 | 0,34% | 220,00 |
| 14.02.2025 | 82,33 | 82,77 | 81,52 | 81,58 | -0,75% | 36,00 |
| 13.02.2025 | 81,31 | 82,57 | 81,11 | 82,20 | 0,95% | 190,00 |
| 12.02.2025 | 82,24 | 82,40 | 81,39 | 81,43 | -0,95% | 44,00 |
| 11.02.2025 | 81,59 | 82,52 | 81,30 | 82,21 | 0,66% | 3,00 |
| 10.02.2025 | 81,89 | 82,33 | 81,32 | 81,67 | 0,04% | - |
| 07.02.2025 | 82,52 | 82,63 | 81,45 | 81,64 | -0,80% | 182,00 |
| 06.02.2025 | 83,06 | 83,52 | 81,52 | 82,30 | -0,54% | 62,00 |
| 05.02.2025 | 82,16 | 82,87 | 81,52 | 82,75 | 0,25% | 50,00 |
| 04.02.2025 | 83,78 | 84,06 | 81,45 | 82,54 | -1,74% | 72,00 |
| 03.02.2025 | 83,77 | 84,61 | 82,90 | 84,00 | 0,16% | 7,00 |
| 31.01.2025 | 84,60 | 84,93 | 83,59 | 83,87 | -0,53% | - |
| 30.01.2025 | 82,71 | 84,41 | 81,96 | 84,32 | 2,01% | - |
| 29.01.2025 | 82,90 | 83,89 | 82,52 | 82,66 | -0,39% | 10,00 |
| 28.01.2025 | 83,68 | 84,27 | 82,98 | 82,98 | -0,63% | 100,00 |
| 27.01.2025 | 81,42 | 83,97 | 80,84 | 83,51 | 2,03% | 19,00 |
| 24.01.2025 | 82,64 | 84,06 | 81,56 | 81,85 | -1,34% | 702,00 |
| 23.01.2025 | 82,09 | 83,02 | 81,44 | 82,96 | 0,91% | 111,00 |
| 22.01.2025 | 82,21 | 82,48 | 81,42 | 82,21 | 0,17% | 126,00 |
| 21.01.2025 | 81,90 | 82,61 | 81,60 | 82,07 | 0,59% | 240,00 |
| 20.01.2025 | 82,38 | 82,45 | 81,56 | 81,59 | -1,17% | 77,00 |
| 17.01.2025 | 82,18 | 82,85 | 81,94 | 82,56 | 0,78% | 16,00 |
| 16.01.2025 | 81,90 | 82,13 | 81,46 | 81,92 | 0,17% | 34,00 |
| 15.01.2025 | 81,33 | 81,94 | 81,17 | 81,78 | 0,71% | 23,00 |
| 14.01.2025 | 81,39 | 81,65 | 80,68 | 81,20 | -0,34% | - |
| 13.01.2025 | 79,53 | 81,52 | 79,27 | 81,48 | 2,41% | 50,00 |
| 10.01.2025 | 79,68 | 79,78 | 78,36 | 79,56 | -0,01% | 30,00 |
| 09.01.2025 | 79,57 | 79,71 | 79,39 | 79,57 | 0,06% | 8,00 |
| 08.01.2025 | 79,89 | 80,31 | 79,21 | 79,52 | -0,28% | 206,00 |
| 07.01.2025 | 78,91 | 80,73 | 78,52 | 79,74 | 0,96% | 46,00 |
| 06.01.2025 | 80,01 | 80,14 | 78,80 | 78,98 | -1,42% | 83,00 |
| 03.01.2025 | 80,99 | 81,30 | 79,76 | 80,12 | -1,09% | 69,00 |
| 02.01.2025 | 81,71 | 82,66 | 80,90 | 81,00 | 1,14% | 53,00 |
| 30.12.2024 | 80,69 | 80,91 | 80,03 | 80,09 | -1,22% | 25,00 |
| 27.12.2024 | 81,53 | 81,73 | 80,86 | 81,08 | -0,38% | 251,00 |
| 23.12.2024 | 82,41 | 82,58 | 80,61 | 81,39 | -1,03% | 41,00 |
| 20.12.2024 | 82,41 | 83,23 | 81,54 | 82,24 | -0,87% | 80,00 |
| 19.12.2024 | 82,32 | 83,90 | 81,65 | 82,96 | 0,61% | 93,00 |
| 18.12.2024 | 82,70 | 83,33 | 81,92 | 82,46 | -0,37% | - |