56,220€
-0,41%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,46 | 56,74 | 55,98 | 56,22 | -0,41% | 237,00 |
| 14.08.2025 | 56,70 | 57,04 | 55,95 | 56,45 | -0,65% | 273,00 |
| 13.08.2025 | 55,21 | 56,82 | 54,77 | 56,82 | 2,82% | 225,00 |
| 12.08.2025 | 54,64 | 55,51 | 53,70 | 55,26 | 1,13% | 146,00 |
| 11.08.2025 | 54,53 | 55,13 | 54,34 | 54,64 | 0,04% | 794,00 |
| 08.08.2025 | 55,89 | 55,98 | 54,49 | 54,62 | -0,84% | 471,00 |
| 07.08.2025 | 56,85 | 57,13 | 55,05 | 55,08 | -3,08% | 1.489,00 |
| 06.08.2025 | 62,50 | 64,00 | 55,33 | 56,83 | -6,70% | 1.948,00 |
| 05.08.2025 | 60,88 | 61,37 | 60,51 | 60,91 | 0,43% | 17,00 |
| 04.08.2025 | 60,28 | 60,83 | 59,97 | 60,65 | 0,98% | 214,00 |
| 01.08.2025 | 61,99 | 62,01 | 59,83 | 60,06 | -3,46% | 629,00 |
| 31.07.2025 | 63,31 | 63,54 | 61,79 | 62,21 | -0,89% | 18,00 |
| 30.07.2025 | 64,89 | 65,31 | 62,33 | 62,77 | -3,06% | 139,00 |
| 29.07.2025 | 65,09 | 65,43 | 64,38 | 64,75 | -0,28% | 290,00 |
| 28.07.2025 | 65,59 | 65,92 | 64,51 | 64,93 | -0,54% | - |
| 25.07.2025 | 64,75 | 65,55 | 64,16 | 65,28 | 1,15% | 18,00 |
| 24.07.2025 | 65,82 | 66,02 | 64,34 | 64,54 | -1,90% | - |
| 23.07.2025 | 65,92 | 66,29 | 65,56 | 65,79 | 0,43% | 1.419,00 |
| 22.07.2025 | 65,36 | 66,43 | 63,71 | 65,51 | 0,43% | 301,00 |
| 21.07.2025 | 65,45 | 65,80 | 64,92 | 65,23 | -0,26% | 312,00 |
| 18.07.2025 | 64,71 | 65,44 | 64,33 | 65,40 | 1,10% | 100,00 |
| 17.07.2025 | 63,87 | 64,74 | 63,83 | 64,69 | 1,36% | - |
| 16.07.2025 | 63,28 | 64,09 | 62,58 | 63,82 | 0,46% | 184,00 |
| 15.07.2025 | 64,05 | 64,32 | 63,43 | 63,53 | -0,72% | - |
| 14.07.2025 | 64,70 | 64,97 | 63,99 | 63,99 | -1,55% | 2,00 |
| 11.07.2025 | 65,36 | 65,46 | 64,11 | 65,00 | -0,85% | 68,00 |
| 10.07.2025 | 65,09 | 66,43 | 64,96 | 65,56 | 0,32% | 150,00 |
| 09.07.2025 | 64,97 | 65,45 | 64,61 | 65,35 | 0,55% | - |
| 08.07.2025 | 63,93 | 65,30 | 63,83 | 64,99 | 1,53% | - |
| 07.07.2025 | 64,54 | 65,04 | 63,78 | 64,01 | -0,53% | 40,00 |
| 04.07.2025 | 64,59 | 64,62 | 64,18 | 64,35 | -0,88% | 19,00 |
| 03.07.2025 | 65,01 | 65,57 | 64,76 | 64,92 | -0,06% | 3,00 |
| 02.07.2025 | 63,85 | 64,98 | 63,34 | 64,96 | 1,93% | 5,00 |
| 01.07.2025 | 62,35 | 64,34 | 62,00 | 63,73 | 2,02% | 94,00 |
| 30.06.2025 | 63,71 | 63,73 | 62,28 | 62,47 | -1,76% | 444,00 |
| 27.06.2025 | 63,33 | 63,68 | 62,73 | 63,59 | 0,65% | 162,00 |
| 26.06.2025 | 63,63 | 64,04 | 62,88 | 63,18 | -0,89% | 62,00 |
| 25.06.2025 | 64,37 | 64,59 | 63,48 | 63,75 | -1,06% | 33,00 |
| 24.06.2025 | 64,03 | 65,07 | 63,75 | 64,43 | 1,16% | 3,00 |
| 23.06.2025 | 63,93 | 64,64 | 62,94 | 63,69 | -0,52% | 181,00 |
| 20.06.2025 | 64,48 | 65,28 | 63,99 | 64,02 | -0,87% | 135,00 |
| 19.06.2025 | 65,19 | 65,22 | 64,55 | 64,58 | -0,95% | 11,00 |
| 18.06.2025 | 65,29 | 65,55 | 64,89 | 65,20 | -0,20% | 274,00 |
| 17.06.2025 | 66,14 | 66,31 | 65,10 | 65,33 | -1,55% | 31,00 |
| 16.06.2025 | 65,99 | 66,54 | 65,82 | 66,36 | 0,81% | 5,00 |
| 13.06.2025 | 66,98 | 67,59 | 65,82 | 65,83 | -2,79% | 290,00 |
| 12.06.2025 | 67,76 | 68,05 | 66,96 | 67,72 | -0,79% | 72,00 |
| 11.06.2025 | 69,24 | 69,68 | 67,88 | 68,26 | -1,73% | 122,00 |
| 10.06.2025 | 68,45 | 70,05 | 68,22 | 69,46 | 1,43% | 167,00 |
| 09.06.2025 | 67,22 | 68,97 | 67,06 | 68,48 | 1,42% | 54,00 |
| 06.06.2025 | 67,08 | 67,84 | 67,06 | 67,52 | 1,09% | 61,00 |
| 05.06.2025 | 67,82 | 68,08 | 66,36 | 66,79 | -1,69% | 79,00 |
| 04.06.2025 | 67,46 | 68,45 | 67,14 | 67,94 | 0,71% | 19,00 |
| 03.06.2025 | 66,07 | 67,48 | 65,84 | 67,46 | 1,98% | - |
| 02.06.2025 | 66,95 | 67,12 | 65,81 | 66,15 | -1,85% | 53,00 |
| 30.05.2025 | 67,10 | 67,57 | 66,51 | 67,40 | 0,78% | 53,00 |
| 29.05.2025 | 67,92 | 67,92 | 66,16 | 66,88 | 0,47% | 30,00 |
| 28.05.2025 | 68,18 | 68,34 | 66,55 | 66,57 | -2,38% | 66,00 |
| 27.05.2025 | 66,88 | 68,23 | 66,34 | 68,19 | 1,82% | 10,00 |
| 26.05.2025 | 66,59 | 67,16 | 66,57 | 66,97 | 1,41% | 109,00 |
| 23.05.2025 | 66,82 | 67,10 | 65,51 | 66,04 | -1,58% | 73,00 |
| 22.05.2025 | 68,12 | 68,40 | 66,96 | 67,10 | -1,47% | - |
| 21.05.2025 | 68,43 | 69,36 | 67,78 | 68,10 | -1,30% | 146,00 |
| 20.05.2025 | 68,48 | 69,48 | 68,32 | 69,00 | 0,38% | 437,00 |
| 19.05.2025 | 68,86 | 69,22 | 68,00 | 68,74 | -1,35% | 203,00 |
| 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 |