68,730€
-0,01%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 58,87 | 59,99 | 58,80 | 59,88 | 1,35% | 11,00 |
| 29.04.2026 | 60,64 | 60,65 | 59,01 | 59,08 | -1,86% | - |
| 28.04.2026 | 60,58 | 61,39 | 59,54 | 60,20 | -1,60% | - |
| 27.04.2026 | 60,64 | 61,18 | 60,33 | 61,18 | 1,49% | 46,00 |
| 24.04.2026 | 60,84 | 60,94 | 60,06 | 60,28 | -0,33% | - |
| 23.04.2026 | 60,54 | 61,41 | 60,10 | 60,48 | -0,74% | 221,00 |
| 22.04.2026 | 61,95 | 62,40 | 60,66 | 60,93 | -1,33% | - |
| 21.04.2026 | 63,33 | 63,73 | 61,55 | 61,75 | -2,39% | 30,00 |
| 20.04.2026 | 64,17 | 64,60 | 62,90 | 63,26 | -1,33% | - |
| 17.04.2026 | 61,22 | 64,39 | 61,18 | 64,11 | 4,89% | 100,00 |
| 16.04.2026 | 60,69 | 61,44 | 60,61 | 61,12 | 1,11% | 2,00 |
| 15.04.2026 | 61,53 | 61,74 | 60,23 | 60,45 | -1,72% | 62,00 |
| 14.04.2026 | 60,96 | 61,59 | 60,28 | 61,51 | 1,38% | 50,00 |
| 13.04.2026 | 61,62 | 61,90 | 60,26 | 60,67 | -1,59% | - |
| 10.04.2026 | 62,56 | 63,16 | 61,61 | 61,65 | -2,03% | - |
| 09.04.2026 | 63,15 | 63,19 | 61,65 | 62,93 | -0,14% | - |
| 08.04.2026 | 61,48 | 63,06 | 61,26 | 63,02 | 4,39% | - |
| 07.04.2026 | 62,29 | 62,53 | 59,08 | 60,37 | -4,19% | 107,00 |
| 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 |