80,060€
-1,16%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 82,78 | 83,37 | 82,45 | 82,77 | -0,22% | 82,00 |
| 16.12.2024 | 83,04 | 83,61 | 82,49 | 82,95 | -0,36% | 112,00 |
| 13.12.2024 | 84,22 | 84,36 | 82,44 | 83,25 | -0,99% | - |
| 12.12.2024 | 83,19 | 84,67 | 83,00 | 84,08 | 0,47% | 330,00 |
| 11.12.2024 | 84,12 | 84,51 | 83,09 | 83,69 | -0,50% | - |
| 10.12.2024 | 84,38 | 84,88 | 83,73 | 84,11 | -0,37% | 446,00 |
| 09.12.2024 | 84,26 | 85,57 | 83,96 | 84,42 | 0,33% | 651,00 |
| 06.12.2024 | 84,16 | 85,20 | 83,82 | 84,14 | 0,04% | 60,00 |
| 05.12.2024 | 84,93 | 84,93 | 83,90 | 84,11 | -0,94% | 18,00 |
| 04.12.2024 | 85,90 | 86,34 | 84,06 | 84,91 | -0,99% | 125,00 |
| 03.12.2024 | 86,74 | 86,74 | 85,00 | 85,76 | -1,40% | 1.062,00 |
| 02.12.2024 | 86,66 | 87,20 | 86,06 | 86,98 | 0,69% | 70,00 |
| 29.11.2024 | 86,10 | 86,58 | 85,36 | 86,38 | 0,13% | 44,00 |
| 28.11.2024 | 86,20 | 86,33 | 86,10 | 86,27 | 0,37% | - |
| 27.11.2024 | 86,81 | 86,81 | 85,74 | 85,95 | -0,88% | 1,00 |
| 26.11.2024 | 86,58 | 87,26 | 85,76 | 86,71 | 0,21% | 115,00 |
| 25.11.2024 | 87,14 | 87,64 | 86,01 | 86,53 | -0,73% | 28,00 |
| 22.11.2024 | 85,80 | 87,28 | 85,62 | 87,17 | 1,82% | 511,00 |
| 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 |