72,290€
-2,28%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 73,80 | 73,91 | 71,99 | 72,17 | -2,89% | - |
| 17.09.2026 | 74,00 | 74,61 | 73,63 | 74,32 | 1,13% | 11,00 |
| 16.09.2026 | 73,12 | 73,84 | 72,93 | 73,49 | 0,81% | 25,00 |
| 15.09.2026 | 72,17 | 73,37 | 71,82 | 72,90 | 0,73% | 1,00 |
| 14.09.2026 | 71,95 | 73,50 | 71,93 | 72,37 | 0,10% | 1.316,00 |
| 11.09.2026 | 72,63 | 73,22 | 72,06 | 72,30 | -0,17% | - |
| 10.09.2026 | 72,61 | 72,93 | 71,58 | 72,42 | -0,12% | 125,00 |
| 09.09.2026 | 73,72 | 73,72 | 72,24 | 72,51 | -1,97% | - |
| 08.09.2026 | 74,09 | 74,45 | 73,49 | 73,97 | -0,19% | 62,00 |
| 07.09.2026 | 74,30 | 74,48 | 74,07 | 74,11 | -0,16% | 2,00 |
| 04.09.2026 | 74,40 | 74,57 | 73,86 | 74,23 | -0,03% | 30,00 |
| 03.09.2026 | 74,99 | 75,44 | 73,89 | 74,25 | -1,47% | 325,00 |
| 02.09.2026 | 74,00 | 75,87 | 73,86 | 75,36 | 1,52% | 152,00 |
| 01.09.2026 | 74,45 | 74,85 | 73,79 | 74,23 | 0,01% | 27,00 |
| 31.08.2026 | 75,70 | 75,90 | 74,08 | 74,22 | -1,92% | 70,00 |
| 28.08.2026 | 74,45 | 75,97 | 74,45 | 75,67 | 1,64% | 100,00 |
| 27.08.2026 | 74,90 | 75,18 | 74,16 | 74,45 | -0,29% | 34,00 |
| 26.08.2026 | 74,67 | 75,98 | 74,00 | 74,67 | 0,38% | 52,00 |
| 25.08.2026 | 73,75 | 74,57 | 73,01 | 74,39 | 1,05% | 19,00 |
| 24.08.2026 | 71,83 | 73,68 | 71,75 | 73,62 | 2,09% | 632,00 |
| 21.08.2026 | 71,35 | 72,96 | 71,28 | 72,11 | 0,99% | 20,00 |
| 20.08.2026 | 71,43 | 72,57 | 70,07 | 71,40 | 0,32% | 146,00 |
| 19.08.2026 | 69,77 | 71,93 | 69,68 | 71,17 | 1,34% | 41,00 |
| 18.08.2026 | 70,36 | 71,47 | 70,01 | 70,23 | -1,17% | 1.101,00 |
| 17.08.2026 | 72,80 | 72,81 | 70,86 | 71,06 | -2,28% | 6,00 |
| 14.08.2026 | 72,86 | 72,86 | 71,75 | 72,72 | -0,30% | - |
| 13.08.2026 | 72,85 | 73,39 | 72,70 | 72,94 | 0,05% | 28,00 |
| 12.08.2026 | 73,75 | 73,97 | 72,57 | 72,90 | -0,99% | - |
| 11.08.2026 | 73,76 | 74,63 | 73,29 | 73,63 | -0,12% | 30,00 |
| 10.08.2026 | 74,48 | 74,50 | 72,69 | 73,72 | -0,01% | 1,00 |
| 07.08.2026 | 73,36 | 73,93 | 72,74 | 73,73 | 1,17% | 62,00 |
| 06.08.2026 | 76,41 | 76,41 | 70,00 | 72,88 | -4,46% | 936,00 |
| 05.08.2026 | 70,50 | 76,55 | 68,98 | 76,28 | 8,96% | 1.402,00 |
| 04.08.2026 | 70,21 | 70,66 | 69,18 | 70,01 | 0,04% | - |
| 03.08.2026 | 69,10 | 70,58 | 68,75 | 69,98 | 1,85% | 222,00 |
| 31.07.2026 | 69,42 | 69,42 | 68,12 | 68,71 | 0,26% | 50,00 |
| 30.07.2026 | 69,68 | 71,26 | 68,17 | 68,53 | -1,27% | 1.073,00 |
| 29.07.2026 | 69,42 | 69,81 | 68,23 | 69,41 | -0,07% | 2,00 |
| 28.07.2026 | 66,98 | 69,86 | 66,96 | 69,46 | 2,86% | 13,00 |
| 27.07.2026 | 67,20 | 68,22 | 67,06 | 67,53 | 0,45% | 215,00 |
| 24.07.2026 | 64,77 | 67,37 | 64,72 | 67,23 | 3,83% | 240,00 |
| 23.07.2026 | 67,40 | 67,46 | 63,39 | 64,75 | -4,16% | 424,00 |
| 22.07.2026 | 66,74 | 67,83 | 66,55 | 67,56 | 0,61% | 44,00 |
| 21.07.2026 | 68,04 | 68,08 | 66,86 | 67,15 | -0,62% | - |
| 20.07.2026 | 68,33 | 68,82 | 67,21 | 67,57 | -1,47% | - |
| 17.07.2026 | 67,26 | 70,09 | 67,15 | 68,58 | 1,77% | 259,00 |
| 16.07.2026 | 65,68 | 67,61 | 65,39 | 67,39 | 3,22% | - |
| 15.07.2026 | 65,45 | 66,33 | 65,21 | 65,29 | -0,20% | 2,00 |
| 14.07.2026 | 65,98 | 66,57 | 65,33 | 65,42 | -0,79% | 2,00 |
| 13.07.2026 | 67,62 | 68,07 | 65,68 | 65,94 | -3,10% | 108,00 |
| 10.07.2026 | 68,54 | 69,21 | 67,34 | 68,05 | -0,96% | 235,00 |
| 09.07.2026 | 69,30 | 69,34 | 68,46 | 68,71 | -0,04% | 9,00 |
| 08.07.2026 | 71,57 | 71,57 | 67,61 | 68,74 | -4,34% | 3,00 |
| 07.07.2026 | 72,21 | 73,19 | 71,50 | 71,86 | -0,76% | 24,00 |
| 06.07.2026 | 73,56 | 73,84 | 71,49 | 72,41 | -1,55% | - |
| 03.07.2026 | 73,51 | 73,72 | 73,32 | 73,55 | 0,49% | 130,00 |
| 02.07.2026 | 71,29 | 73,19 | 71,03 | 73,19 | 3,14% | 236,00 |
| 01.07.2026 | 69,28 | 71,65 | 69,18 | 70,96 | 4,85% | 24,00 |
| 30.06.2026 | 67,28 | 67,68 | 66,24 | 67,68 | 2,14% | 31,00 |
| 29.06.2026 | 66,85 | 67,30 | 65,73 | 66,26 | -0,11% | 2,00 |
| 26.06.2026 | 65,52 | 66,90 | 65,15 | 66,33 | 0,70% | 181,00 |
| 25.06.2026 | 67,11 | 67,71 | 65,70 | 65,87 | -1,69% | - |
| 24.06.2026 | 65,86 | 67,94 | 65,76 | 67,00 | 2,37% | 177,00 |
| 23.06.2026 | 65,88 | 66,88 | 65,31 | 65,45 | -1,18% | 190,00 |
| 22.06.2026 | 66,82 | 67,21 | 66,22 | 66,23 | -0,94% | 63,00 |
| 19.06.2026 | 66,84 | 66,92 | 66,67 | 66,86 | -0,77% | - |
| 18.06.2026 | 66,17 | 67,65 | 66,09 | 67,38 | 1,86% | 5,00 |
| 17.06.2026 | 67,20 | 67,64 | 65,98 | 66,15 | -1,36% | 71,00 |
| 16.06.2026 | 67,78 | 68,00 | 66,94 | 67,06 | -1,32% | 246,00 |
| 15.06.2026 | 68,25 | 69,23 | 67,88 | 67,96 | 0,30% | 132,00 |
| 12.06.2026 | 67,04 | 68,14 | 66,82 | 67,76 | 2,22% | 50,00 |
| 11.06.2026 | 64,55 | 66,65 | 64,29 | 66,29 | 1,84% | 371,00 |
| 10.06.2026 | 65,43 | 65,97 | 64,63 | 65,09 | -0,02% | - |
| 09.06.2026 | 63,08 | 65,59 | 62,99 | 65,10 | 2,97% | 506,00 |
| 08.06.2026 | 63,28 | 63,76 | 62,53 | 63,22 | -0,19% | 278,00 |
| 05.06.2026 | 62,71 | 64,04 | 62,48 | 63,34 | 0,44% | 31,00 |
| 04.06.2026 | 63,13 | 64,62 | 62,57 | 63,06 | -0,77% | - |
| 03.06.2026 | 63,56 | 65,18 | 63,46 | 63,55 | 0,70% | 235,00 |
| 02.06.2026 | 63,65 | 64,23 | 62,49 | 63,11 | -1,22% | 27,00 |
| 01.06.2026 | 65,45 | 65,54 | 62,46 | 63,89 | -2,77% | 839,00 |
| 29.05.2026 | 67,08 | 69,28 | 65,59 | 65,71 | -1,57% | 444,00 |
| 28.05.2026 | 66,31 | 67,31 | 65,48 | 66,76 | 0,50% | 1,00 |
| 27.05.2026 | 65,19 | 68,10 | 65,15 | 66,43 | 1,23% | 154,00 |
| 26.05.2026 | 65,14 | 65,86 | 64,92 | 65,62 | 0,47% | 24,00 |
| 25.05.2026 | 65,28 | 65,44 | 65,16 | 65,31 | 0,63% | 3,00 |
| 22.05.2026 | 64,95 | 65,90 | 64,26 | 64,90 | 0,06% | 1.064,00 |
| 21.05.2026 | 64,01 | 65,04 | 62,75 | 64,86 | 0,87% | 147,00 |
| 20.05.2026 | 62,07 | 64,54 | 61,65 | 64,30 | 3,78% | 100,00 |
| 19.05.2026 | 63,12 | 63,39 | 61,64 | 61,96 | -2,43% | 2,00 |
| 18.05.2026 | 62,47 | 64,39 | 62,37 | 63,50 | 0,95% | - |
| 15.05.2026 | 64,93 | 65,42 | 62,77 | 62,90 | -3,85% | 425,00 |
| 14.05.2026 | 66,28 | 66,46 | 65,30 | 65,42 | -1,55% | - |
| 13.05.2026 | 66,96 | 67,26 | 65,65 | 66,45 | -0,12% | 4,00 |
| 12.05.2026 | 66,81 | 66,90 | 65,70 | 66,53 | -0,76% | 105,00 |
| 11.05.2026 | 69,00 | 69,00 | 66,38 | 67,04 | -2,59% | 339,00 |
| 08.05.2026 | 66,83 | 69,01 | 66,02 | 68,82 | 3,49% | 346,00 |
| 07.05.2026 | 70,66 | 70,73 | 66,14 | 66,50 | -5,98% | 282,00 |
| 06.05.2026 | 65,37 | 71,36 | 65,37 | 70,73 | 16,97% | 703,00 |
| 05.05.2026 | 60,14 | 61,18 | 59,96 | 60,47 | 0,95% | 1,00 |
| 04.05.2026 | 60,40 | 60,69 | 59,76 | 59,90 | 0,03% | 651,00 |