70,080€
0,85%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,08 | 70,32 | 69,92 | 70,08 | 0,85% | 62,00 |
| 13.02.2026 | 68,62 | 69,73 | 68,17 | 69,49 | 0,54% | 313,00 |
| 12.02.2026 | 65,11 | 70,58 | 64,28 | 69,12 | 6,91% | 1.071,00 |
| 11.02.2026 | 64,56 | 65,43 | 64,26 | 64,65 | 0,45% | 241,00 |
| 10.02.2026 | 63,11 | 64,55 | 62,47 | 64,36 | 2,00% | 55,00 |
| 09.02.2026 | 62,96 | 63,15 | 61,96 | 63,10 | -0,30% | 460,00 |
| 06.02.2026 | 62,12 | 63,30 | 62,07 | 63,29 | 1,64% | 1.091,00 |
| 05.02.2026 | 63,07 | 63,18 | 61,44 | 62,27 | -1,05% | 8,00 |
| 04.02.2026 | 59,62 | 63,06 | 59,43 | 62,93 | 5,69% | 278,00 |
| 03.02.2026 | 59,23 | 60,40 | 59,08 | 59,54 | 0,71% | - |
| 02.02.2026 | 58,17 | 59,42 | 58,11 | 59,12 | 0,58% | 37,00 |
| 30.01.2026 | 57,97 | 58,78 | 57,75 | 58,78 | 1,50% | 162,00 |
| 29.01.2026 | 60,27 | 60,52 | 57,22 | 57,91 | -4,17% | 1.715,00 |
| 28.01.2026 | 61,27 | 61,40 | 60,04 | 60,43 | -0,61% | 402,00 |
| 27.01.2026 | 62,51 | 62,62 | 60,60 | 60,80 | -2,22% | 15,00 |
| 26.01.2026 | 61,69 | 62,59 | 61,53 | 62,18 | 0,96% | 12,00 |
| 23.01.2026 | 61,53 | 61,92 | 61,28 | 61,59 | 0,28% | 15,00 |
| 22.01.2026 | 61,13 | 62,30 | 60,84 | 61,42 | -0,16% | 470,00 |
| 21.01.2026 | 60,58 | 61,96 | 60,24 | 61,52 | 2,24% | 1,00 |
| 20.01.2026 | 61,19 | 61,21 | 59,74 | 60,17 | -1,41% | 195,00 |
| 19.01.2026 | 61,09 | 61,09 | 61,01 | 61,03 | -0,99% | - |
| 16.01.2026 | 61,16 | 61,91 | 60,63 | 61,64 | 0,77% | 4,00 |
| 15.01.2026 | 60,34 | 61,17 | 59,99 | 61,17 | 1,48% | 114,00 |
| 14.01.2026 | 59,68 | 60,51 | 59,46 | 60,28 | 1,11% | 802,00 |
| 13.01.2026 | 59,08 | 60,11 | 58,93 | 59,62 | 1,14% | 36,00 |
| 12.01.2026 | 58,92 | 59,64 | 58,69 | 58,95 | -0,67% | 321,00 |
| 09.01.2026 | 58,86 | 59,42 | 58,55 | 59,35 | 0,76% | 29,00 |
| 08.01.2026 | 57,43 | 59,20 | 57,39 | 58,90 | 2,06% | 606,00 |
| 07.01.2026 | 58,84 | 59,24 | 57,51 | 57,71 | -1,79% | 4,00 |
| 06.01.2026 | 57,13 | 58,87 | 56,96 | 58,76 | 1,66% | 307,00 |
| 05.01.2026 | 58,48 | 58,49 | 57,52 | 57,80 | -0,65% | 13,00 |
| 02.01.2026 | 57,37 | 58,21 | 56,99 | 58,18 | 1,11% | 320,00 |
| 29.12.2025 | 57,30 | 57,64 | 56,89 | 57,54 | 1,68% | 51,00 |
| 23.12.2025 | 56,49 | 56,72 | 56,21 | 56,59 | 0,00% | 160,00 |
| 22.12.2025 | 56,31 | 56,92 | 56,09 | 56,59 | 0,93% | - |
| 19.12.2025 | 55,49 | 56,45 | 55,03 | 56,07 | 0,34% | 1,00 |
| 18.12.2025 | 55,95 | 56,43 | 55,54 | 55,88 | -0,18% | - |
| 17.12.2025 | 55,17 | 56,37 | 55,14 | 55,98 | 1,97% | - |
| 16.12.2025 | 54,33 | 55,19 | 54,14 | 54,90 | 0,88% | 114,00 |
| 15.12.2025 | 54,34 | 54,54 | 53,57 | 54,42 | 1,08% | 221,00 |
| 12.12.2025 | 53,89 | 54,14 | 53,44 | 53,84 | 0,47% | 378,00 |
| 11.12.2025 | 55,49 | 55,57 | 53,16 | 53,59 | -4,18% | 584,00 |
| 10.12.2025 | 55,49 | 55,98 | 55,20 | 55,93 | 0,65% | - |
| 09.12.2025 | 56,21 | 56,72 | 55,37 | 55,57 | -1,26% | - |
| 08.12.2025 | 57,70 | 57,84 | 56,28 | 56,28 | -2,53% | 14,00 |
| 05.12.2025 | 57,14 | 58,36 | 56,96 | 57,74 | 1,16% | 51,00 |
| 04.12.2025 | 57,61 | 57,76 | 56,65 | 57,08 | -1,57% | - |
| 03.12.2025 | 58,98 | 59,23 | 57,82 | 57,99 | -1,94% | 36,00 |
| 02.12.2025 | 59,60 | 59,88 | 58,56 | 59,14 | -0,92% | 58,00 |
| 01.12.2025 | 59,57 | 60,24 | 59,23 | 59,69 | -0,50% | 250,00 |
| 28.11.2025 | 60,35 | 60,47 | 59,86 | 59,99 | -0,35% | 35,00 |
| 27.11.2025 | 60,20 | 60,32 | 60,18 | 60,20 | -0,15% | - |
| 26.11.2025 | 60,01 | 60,42 | 59,62 | 60,29 | -0,03% | 23,00 |
| 25.11.2025 | 58,52 | 60,58 | 58,26 | 60,31 | 2,85% | 238,00 |
| 24.11.2025 | 58,77 | 59,21 | 57,97 | 58,64 | -0,10% | 228,00 |
| 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 |