62,810€
0,24%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 62,03 | 63,23 | 61,84 | 63,01 | 0,13% | - |
| 01.04.2026 | 62,90 | 63,45 | 61,98 | 62,93 | 0,25% | 11,00 |
| 31.03.2026 | 62,38 | 63,18 | 61,73 | 62,77 | 1,39% | 6,00 |
| 30.03.2026 | 61,86 | 63,62 | 61,63 | 61,91 | 0,54% | - |
| 27.03.2026 | 61,74 | 61,80 | 61,16 | 61,58 | 0,21% | 25,00 |
| 26.03.2026 | 60,95 | 62,19 | 60,63 | 61,45 | 0,39% | - |
| 25.03.2026 | 58,58 | 61,28 | 58,50 | 61,21 | 3,12% | 32,00 |
| 24.03.2026 | 58,74 | 59,77 | 57,80 | 59,36 | -0,05% | 123,00 |
| 23.03.2026 | 57,11 | 59,61 | 56,95 | 59,39 | 3,47% | 7,00 |
| 20.03.2026 | 58,41 | 59,19 | 57,25 | 57,40 | -1,80% | 50,00 |
| 19.03.2026 | 59,50 | 59,54 | 56,91 | 58,45 | -1,58% | 124,00 |
| 18.03.2026 | 62,07 | 62,30 | 59,35 | 59,39 | -3,93% | 432,00 |
| 17.03.2026 | 61,98 | 63,52 | 61,57 | 61,82 | 0,32% | 297,00 |
| 16.03.2026 | 61,42 | 61,68 | 60,51 | 61,62 | 0,59% | 304,00 |
| 13.03.2026 | 60,86 | 61,91 | 60,74 | 61,26 | 0,33% | - |
| 12.03.2026 | 59,21 | 61,25 | 59,19 | 61,06 | 2,99% | 177,00 |
| 11.03.2026 | 62,68 | 63,14 | 59,18 | 59,29 | -6,56% | 37,00 |
| 10.03.2026 | 62,97 | 63,74 | 62,13 | 63,45 | 0,89% | - |
| 09.03.2026 | 62,89 | 63,41 | 61,65 | 62,89 | -1,07% | 51,00 |
| 06.03.2026 | 65,02 | 65,05 | 63,02 | 63,57 | -2,03% | 901,00 |
| 05.03.2026 | 67,31 | 68,15 | 64,62 | 64,89 | -3,82% | 148,00 |
| 04.03.2026 | 67,78 | 68,44 | 66,82 | 67,47 | -1,43% | 141,00 |
| 03.03.2026 | 68,58 | 68,97 | 67,07 | 68,45 | -0,98% | - |
| 02.03.2026 | 69,17 | 69,72 | 67,72 | 69,13 | -0,46% | 784,00 |
| 27.02.2026 | 68,36 | 69,63 | 67,90 | 69,45 | 1,55% | - |
| 26.02.2026 | 67,52 | 68,49 | 66,74 | 68,39 | 1,21% | 3.643,00 |
| 25.02.2026 | 69,60 | 70,02 | 67,05 | 67,57 | -3,21% | 20,00 |
| 24.02.2026 | 69,99 | 71,08 | 69,72 | 69,81 | 0,61% | 1.374,00 |
| 23.02.2026 | 68,36 | 69,39 | 68,24 | 69,39 | 0,57% | 473,00 |
| 20.02.2026 | 69,64 | 69,99 | 68,19 | 69,00 | -0,83% | 131,00 |
| 19.02.2026 | 70,43 | 70,49 | 67,78 | 69,58 | -1,40% | 240,00 |
| 18.02.2026 | 69,99 | 70,69 | 69,07 | 70,57 | 0,84% | 295,00 |
| 17.02.2026 | 69,81 | 71,15 | 69,40 | 69,98 | -0,14% | 749,00 |
| 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 |