85,820€
0,25%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 85,80 | 85,86 | 85,62 | 85,83 | 0,26% | - |
| 21.11.2024 | 84,24 | 85,84 | 83,85 | 85,61 | 1,61% | - |
| 20.11.2024 | 84,20 | 85,00 | 83,56 | 84,25 | 0,37% | 512,00 |
| 19.11.2024 | 81,80 | 84,41 | 80,85 | 83,94 | 2,75% | 50,00 |
| 18.11.2024 | 81,77 | 81,77 | 80,70 | 81,69 | -0,39% | 29,00 |
| 15.11.2024 | 84,34 | 84,57 | 81,77 | 82,01 | -3,42% | 22,00 |
| 14.11.2024 | 85,06 | 85,93 | 84,59 | 84,91 | -0,16% | 206,00 |
| 13.11.2024 | 84,22 | 85,27 | 83,76 | 85,05 | 1,02% | 6,00 |
| 12.11.2024 | 86,43 | 86,80 | 84,18 | 84,19 | -1,65% | 174,00 |
| 11.11.2024 | 86,21 | 87,64 | 85,03 | 85,60 | -0,64% | 51,00 |
| 08.11.2024 | 84,41 | 86,54 | 84,31 | 86,15 | 2,39% | 342,00 |
| 07.11.2024 | 81,71 | 84,43 | 81,24 | 84,14 | 2,99% | 90,00 |
| 06.11.2024 | 94,08 | 95,50 | 80,90 | 81,70 | -9,93% | 452,00 |
| 05.11.2024 | 91,09 | 92,22 | 89,58 | 90,71 | -0,25% | 116,00 |
| 04.11.2024 | 90,79 | 92,35 | 90,47 | 90,94 | -0,37% | 87,00 |
| 01.11.2024 | 91,44 | 91,96 | 91,04 | 91,28 | -0,14% | 6,00 |
| 31.10.2024 | 92,85 | 92,85 | 91,40 | 91,41 | -1,84% | 82,00 |
| 30.10.2024 | 93,61 | 94,06 | 92,87 | 93,12 | -0,66% | 320,00 |
| 29.10.2024 | 94,47 | 94,75 | 93,70 | 93,74 | -0,80% | 8,00 |
| 28.10.2024 | 94,31 | 95,26 | 93,94 | 94,50 | 0,66% | 14,00 |
| 25.10.2024 | 94,63 | 94,74 | 93,78 | 93,88 | -0,72% | - |
| 24.10.2024 | 96,17 | 96,61 | 94,44 | 94,56 | -1,84% | 5,00 |
| 23.10.2024 | 95,87 | 96,86 | 95,66 | 96,33 | 0,07% | 153,00 |
| 22.10.2024 | 96,03 | 96,36 | 94,80 | 96,26 | 0,06% | 351,00 |
| 21.10.2024 | 96,17 | 96,82 | 95,90 | 96,20 | 0,10% | 16,00 |
| 18.10.2024 | 96,25 | 96,65 | 95,39 | 96,10 | -0,41% | 100,00 |
| 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 |