58,570€
4,55%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 56,07 | 59,15 | 55,79 | 58,70 | 4,92% | 226,00 |
| 20.11.2025 | 57,31 | 57,35 | 55,53 | 55,95 | -1,32% | 5,00 |
| 19.11.2025 | 56,94 | 57,19 | 56,35 | 56,70 | -0,19% | 140,00 |
| 18.11.2025 | 55,77 | 56,99 | 55,69 | 56,81 | 1,07% | 12,00 |
| 17.11.2025 | 56,93 | 57,23 | 56,16 | 56,21 | -0,71% | 251,00 |
| 14.11.2025 | 57,90 | 58,08 | 56,24 | 56,61 | -1,84% | 258,00 |
| 13.11.2025 | 56,57 | 58,15 | 56,03 | 57,67 | 2,13% | 1.095,00 |
| 12.11.2025 | 56,55 | 57,03 | 56,31 | 56,47 | 0,77% | 90,00 |
| 11.11.2025 | 54,30 | 56,13 | 53,95 | 56,04 | 3,01% | 248,00 |
| 10.11.2025 | 54,02 | 54,86 | 53,41 | 54,40 | 1,74% | 82,00 |
| 07.11.2025 | 54,60 | 54,80 | 53,47 | 53,47 | -2,60% | 91,00 |
| 06.11.2025 | 55,57 | 56,05 | 54,38 | 54,90 | -1,37% | 121,00 |
| 05.11.2025 | 55,22 | 57,24 | 53,89 | 55,66 | 3,69% | 448,00 |
| 04.11.2025 | 53,37 | 54,25 | 53,06 | 53,68 | -0,33% | 706,00 |
| 03.11.2025 | 54,61 | 55,01 | 53,69 | 53,86 | -1,66% | 115,00 |
| 31.10.2025 | 54,63 | 54,86 | 54,00 | 54,77 | 0,16% | 44,00 |
| 30.10.2025 | 54,57 | 55,29 | 54,08 | 54,68 | -0,46% | 199,00 |
| 29.10.2025 | 55,85 | 55,92 | 54,45 | 54,93 | -1,51% | 117,00 |
| 28.10.2025 | 56,01 | 56,17 | 55,39 | 55,77 | -0,59% | 21,00 |
| 27.10.2025 | 57,14 | 57,21 | 55,88 | 56,10 | -1,11% | 30,00 |
| 24.10.2025 | 56,83 | 56,98 | 56,35 | 56,73 | 0,18% | 332,00 |
| 23.10.2025 | 55,95 | 56,69 | 55,75 | 56,63 | 1,34% | 9,00 |
| 22.10.2025 | 56,07 | 56,61 | 55,84 | 55,88 | -0,13% | 193,00 |
| 21.10.2025 | 55,75 | 56,26 | 55,45 | 55,95 | 0,74% | 824,00 |
| 20.10.2025 | 54,82 | 55,64 | 54,70 | 55,54 | 1,48% | 247,00 |
| 17.10.2025 | 53,07 | 54,74 | 52,71 | 54,73 | 2,36% | 73,00 |
| 16.10.2025 | 53,18 | 54,12 | 53,14 | 53,47 | -0,21% | - |
| 15.10.2025 | 53,25 | 54,02 | 53,08 | 53,58 | 1,32% | 302,00 |
| 14.10.2025 | 51,54 | 52,93 | 51,35 | 52,88 | 1,97% | 5,00 |
| 13.10.2025 | 52,04 | 52,27 | 51,48 | 51,86 | 1,45% | 680,00 |
| 10.10.2025 | 52,06 | 52,64 | 51,12 | 51,12 | -1,71% | 856,00 |
| 09.10.2025 | 52,67 | 53,07 | 51,98 | 52,01 | -1,51% | 123,00 |
| 08.10.2025 | 52,55 | 53,14 | 52,20 | 52,81 | 0,32% | 494,00 |
| 07.10.2025 | 52,59 | 53,29 | 52,53 | 52,64 | -0,92% | 239,00 |
| 06.10.2025 | 53,18 | 53,52 | 52,59 | 53,13 | 0,32% | 622,00 |
| 03.10.2025 | 52,60 | 53,20 | 52,44 | 52,96 | 0,17% | 501,00 |
| 02.10.2025 | 51,90 | 52,91 | 51,85 | 52,87 | 1,75% | 28,00 |
| 01.10.2025 | 52,12 | 52,45 | 51,49 | 51,96 | -0,93% | 90,00 |
| 30.09.2025 | 51,92 | 52,48 | 51,49 | 52,45 | 0,92% | 118,00 |
| 29.09.2025 | 51,62 | 52,12 | 51,07 | 51,97 | -0,25% | 139,00 |
| 26.09.2025 | 51,65 | 52,10 | 51,50 | 52,10 | 0,77% | 299,00 |
| 25.09.2025 | 53,28 | 53,42 | 51,59 | 51,70 | -2,95% | 430,00 |
| 24.09.2025 | 52,96 | 53,57 | 52,80 | 53,27 | 1,10% | 66,00 |
| 23.09.2025 | 52,70 | 53,35 | 52,62 | 52,69 | -0,04% | 49,00 |
| 22.09.2025 | 54,03 | 54,06 | 52,68 | 52,71 | -2,44% | 1.353,00 |
| 19.09.2025 | 54,14 | 54,93 | 53,95 | 54,03 | 0,09% | 514,00 |
| 18.09.2025 | 53,91 | 54,35 | 53,78 | 53,98 | 0,73% | 28,00 |
| 17.09.2025 | 54,42 | 55,07 | 53,49 | 53,59 | -1,42% | 329,00 |
| 16.09.2025 | 54,71 | 54,83 | 54,29 | 54,36 | -0,73% | 354,00 |
| 15.09.2025 | 56,00 | 56,09 | 54,69 | 54,76 | -2,16% | 227,00 |
| 12.09.2025 | 56,59 | 56,66 | 55,80 | 55,97 | 0,97% | - |
| 11.09.2025 | 55,16 | 55,50 | 54,85 | 55,43 | 0,34% | - |
| 10.09.2025 | 55,69 | 55,91 | 55,24 | 55,24 | -0,47% | 100,00 |
| 09.09.2025 | 56,23 | 56,39 | 55,48 | 55,50 | -0,91% | 256,00 |
| 08.09.2025 | 56,39 | 57,00 | 55,85 | 56,01 | -0,44% | 731,00 |
| 05.09.2025 | 56,25 | 57,19 | 55,75 | 56,26 | 0,04% | 196,00 |
| 04.09.2025 | 56,43 | 56,57 | 55,75 | 56,24 | -0,04% | 18,00 |
| 03.09.2025 | 57,22 | 57,47 | 56,19 | 56,26 | -1,59% | 250,00 |
| 02.09.2025 | 57,63 | 57,96 | 56,10 | 57,17 | -1,04% | 660,00 |
| 01.09.2025 | 57,59 | 57,78 | 57,45 | 57,77 | 0,17% | 47,00 |
| 29.08.2025 | 57,45 | 57,95 | 57,13 | 57,67 | 0,40% | 79,00 |
| 28.08.2025 | 57,30 | 57,67 | 56,69 | 57,44 | 0,07% | 205,00 |
| 27.08.2025 | 57,47 | 57,66 | 57,24 | 57,40 | 0,12% | 3,00 |
| 26.08.2025 | 57,67 | 57,89 | 57,07 | 57,33 | -0,98% | 101,00 |
| 25.08.2025 | 58,06 | 58,14 | 57,32 | 57,90 | -0,09% | 126,00 |
| 22.08.2025 | 57,18 | 58,30 | 56,83 | 57,95 | 1,77% | 84,00 |
| 21.08.2025 | 56,77 | 57,28 | 56,42 | 56,94 | 0,39% | 1.017,00 |
| 20.08.2025 | 56,39 | 57,17 | 56,24 | 56,72 | 0,39% | 84,00 |
| 19.08.2025 | 55,93 | 57,09 | 55,81 | 56,50 | 0,91% | 225,00 |
| 18.08.2025 | 56,29 | 56,47 | 55,78 | 55,99 | -0,41% | 443,00 |
| 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 |