93,090€
-0,54%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 93,35 | 93,92 | 92,55 | 93,23 | -0,40% | 10,00 |
| 13.09.2024 | 93,08 | 93,60 | 93,08 | 93,60 | -0,11% | 100,00 |
| 12.09.2024 | 93,66 | 93,70 | 93,66 | 93,70 | 1,36% | 5,00 |
| 11.09.2024 | 92,44 | 92,44 | 92,44 | 92,44 | -0,96% | - |
| 10.09.2024 | 93,34 | 93,34 | 93,34 | 93,34 | 0,45% | - |
| 09.09.2024 | 92,92 | 92,92 | 92,92 | 92,92 | 0,76% | - |
| 06.09.2024 | 92,22 | 92,22 | 92,22 | 92,22 | -0,60% | - |
| 05.09.2024 | 92,78 | 92,78 | 92,78 | 92,78 | -0,43% | - |
| 04.09.2024 | 93,18 | 93,18 | 93,18 | 93,18 | -0,55% | - |
| 03.09.2024 | 93,70 | 93,70 | 93,70 | 93,70 | -0,04% | - |
| 02.09.2024 | 93,86 | 93,86 | 93,74 | 93,74 | 1,03% | - |
| 30.08.2024 | 92,78 | 92,78 | 92,78 | 92,78 | 1,05% | - |
| 29.08.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 1,73% | - |
| 28.08.2024 | 90,26 | 90,26 | 90,26 | 90,26 | 0,42% | - |
| 27.08.2024 | 89,88 | 89,88 | 89,88 | 89,88 | 0,69% | - |
| 26.08.2024 | 89,26 | 89,26 | 89,26 | 89,26 | -1,78% | - |
| 23.08.2024 | 90,16 | 90,88 | 90,16 | 90,88 | 1,27% | 120,00 |
| 22.08.2024 | 89,74 | 89,74 | 89,74 | 89,74 | 2,09% | - |
| 21.08.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -1,32% | - |
| 20.08.2024 | 89,08 | 89,08 | 89,08 | 89,08 | 0,16% | - |
| 19.08.2024 | 88,94 | 88,94 | 88,94 | 88,94 | -1,24% | - |
| 16.08.2024 | 90,06 | 90,06 | 90,06 | 90,06 | 0,04% | - |
| 15.08.2024 | 87,70 | 90,02 | 87,70 | 90,02 | 2,58% | 300,00 |
| 14.08.2024 | 87,76 | 87,76 | 87,76 | 87,76 | 0,41% | - |
| 13.08.2024 | 87,40 | 87,40 | 87,40 | 87,40 | -0,59% | - |
| 12.08.2024 | 87,92 | 87,92 | 87,92 | 87,92 | 0,69% | - |
| 09.08.2024 | 87,32 | 87,32 | 87,32 | 87,32 | 1,75% | - |
| 08.08.2024 | 85,82 | 85,82 | 85,82 | 85,82 | -6,19% | - |
| 07.08.2024 | 91,16 | 91,48 | 89,88 | 91,48 | 5,46% | 87,00 |
| 06.08.2024 | 86,80 | 86,80 | 86,74 | 86,74 | 1,38% | 4,00 |
| 05.08.2024 | 86,72 | 86,72 | 84,46 | 85,56 | -4,02% | 102,00 |
| 02.08.2024 | 90,84 | 90,84 | 89,14 | 89,14 | -3,11% | 75,00 |
| 01.08.2024 | 91,70 | 92,00 | 91,70 | 92,00 | 0,11% | 46,00 |
| 31.07.2024 | 91,90 | 91,90 | 91,90 | 91,90 | 0,09% | - |
| 30.07.2024 | 91,82 | 91,82 | 91,82 | 91,82 | 0,95% | - |
| 29.07.2024 | 90,96 | 90,96 | 90,96 | 90,96 | 1,77% | - |
| 26.07.2024 | 89,38 | 89,38 | 89,38 | 89,38 | -1,04% | - |
| 25.07.2024 | 90,32 | 90,32 | 90,32 | 90,32 | -0,59% | - |
| 24.07.2024 | 90,86 | 90,86 | 90,86 | 90,86 | 1,18% | - |
| 23.07.2024 | 89,80 | 89,80 | 89,80 | 89,80 | 1,91% | - |
| 22.07.2024 | 88,12 | 88,12 | 88,12 | 88,12 | -0,52% | 50,00 |
| 19.07.2024 | 88,58 | 88,58 | 88,58 | 88,58 | 0,48% | - |
| 18.07.2024 | 88,32 | 88,32 | 88,16 | 88,16 | -1,76% | 160,00 |
| 17.07.2024 | 89,74 | 89,74 | 89,74 | 89,74 | 1,75% | - |
| 16.07.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -2,15% | - |
| 15.07.2024 | 90,14 | 90,14 | 90,14 | 90,14 | 0,76% | - |
| 12.07.2024 | 89,62 | 89,62 | 89,46 | 89,46 | 0,95% | 80,00 |
| 11.07.2024 | 88,62 | 88,62 | 88,62 | 88,62 | -0,74% | - |
| 10.07.2024 | 89,20 | 89,28 | 89,20 | 89,28 | -0,47% | 40,00 |
| 09.07.2024 | 89,70 | 89,70 | 89,70 | 89,70 | 2,30% | - |
| 08.07.2024 | 87,68 | 87,68 | 87,68 | 87,68 | 0,34% | - |
| 05.07.2024 | 87,38 | 87,38 | 87,38 | 87,38 | -0,39% | - |
| 04.07.2024 | 87,72 | 87,72 | 87,72 | 87,72 | -0,25% | - |
| 03.07.2024 | 87,94 | 87,94 | 87,94 | 87,94 | 1,62% | - |
| 02.07.2024 | 86,54 | 86,54 | 86,54 | 86,54 | -2,83% | - |
| 01.07.2024 | 89,06 | 89,06 | 89,06 | 89,06 | -0,18% | - |
| 28.06.2024 | 89,22 | 89,22 | 89,22 | 89,22 | -0,45% | - |
| 27.06.2024 | 89,62 | 89,62 | 89,62 | 89,62 | 0,27% | - |
| 26.06.2024 | 89,38 | 89,38 | 89,38 | 89,38 | -1,69% | - |
| 25.06.2024 | 90,92 | 90,92 | 90,92 | 90,92 | 1,29% | - |
| 24.06.2024 | 89,44 | 89,76 | 89,44 | 89,76 | 0,58% | 27,00 |
| 21.06.2024 | 89,20 | 89,24 | 89,20 | 89,24 | 0,47% | 70,00 |
| 20.06.2024 | 88,82 | 88,82 | 88,82 | 88,82 | -0,47% | - |
| 19.06.2024 | 89,24 | 89,24 | 89,24 | 89,24 | 1,11% | - |
| 18.06.2024 | 88,26 | 88,26 | 88,26 | 88,26 | 0,82% | - |
| 17.06.2024 | 87,60 | 87,60 | 87,54 | 87,54 | -1,00% | 50,00 |
| 14.06.2024 | 88,42 | 88,42 | 88,42 | 88,42 | -0,99% | 10,00 |
| 13.06.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,80% | - |
| 12.06.2024 | 90,32 | 90,94 | 90,32 | 90,94 | 1,52% | 43,00 |
| 11.06.2024 | 89,58 | 89,58 | 89,58 | 89,58 | -2,33% | - |
| 10.06.2024 | 91,72 | 91,72 | 91,72 | 91,72 | 2,09% | 50,00 |
| 07.06.2024 | 89,84 | 89,84 | 89,84 | 89,84 | -0,58% | - |
| 06.06.2024 | 89,82 | 90,36 | 89,82 | 90,36 | 2,36% | 150,00 |
| 05.06.2024 | 88,54 | 88,54 | 88,28 | 88,28 | 0,50% | 40,00 |
| 04.06.2024 | 87,84 | 87,84 | 87,84 | 87,84 | -0,72% | - |
| 03.06.2024 | 88,66 | 88,66 | 88,48 | 88,48 | 0,57% | 11,00 |
| 31.05.2024 | 87,98 | 87,98 | 87,98 | 87,98 | 1,57% | 50,00 |
| 30.05.2024 | 86,80 | 86,80 | 86,62 | 86,62 | -1,23% | 100,00 |
| 29.05.2024 | 87,16 | 87,70 | 87,16 | 87,70 | -0,61% | 55,00 |
| 28.05.2024 | 88,24 | 88,24 | 88,24 | 88,24 | -0,16% | - |
| 27.05.2024 | 88,38 | 88,38 | 88,38 | 88,38 | 1,12% | - |
| 24.05.2024 | 87,24 | 87,58 | 87,24 | 87,40 | -1,40% | 170,00 |
| 23.05.2024 | 88,64 | 88,64 | 88,64 | 88,64 | -1,31% | - |
| 22.05.2024 | 89,82 | 89,82 | 89,82 | 89,82 | -1,04% | - |
| 21.05.2024 | 90,66 | 90,76 | 90,66 | 90,76 | -0,81% | 50,00 |
| 20.05.2024 | 91,54 | 91,54 | 91,50 | 91,50 | 1,60% | 19,00 |
| 17.05.2024 | 89,86 | 90,38 | 89,86 | 90,06 | 1,21% | 375,00 |
| 16.05.2024 | 88,52 | 89,08 | 88,52 | 88,98 | -0,98% | 300,00 |
| 15.05.2024 | 88,94 | 89,86 | 88,94 | 89,86 | 0,25% | 500,00 |
| 14.05.2024 | 89,30 | 89,64 | 89,30 | 89,64 | -0,49% | 20,00 |
| 13.05.2024 | 90,08 | 90,08 | 90,08 | 90,08 | 0,20% | - |
| 10.05.2024 | 89,98 | 89,98 | 89,90 | 89,90 | -0,35% | 125,00 |
| 09.05.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 1,94% | - |
| 08.05.2024 | 88,42 | 88,50 | 88,42 | 88,50 | 3,19% | 100,00 |
| 07.05.2024 | 85,30 | 85,76 | 85,30 | 85,76 | 3,95% | 119,00 |
| 06.05.2024 | 80,40 | 82,50 | 80,40 | 82,50 | 2,13% | 92,00 |
| 03.05.2024 | 80,66 | 81,00 | 80,66 | 80,78 | 3,17% | 172,00 |
| 02.05.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,98% | - |
| 30.04.2024 | 79,88 | 79,88 | 79,88 | 79,88 | -1,07% | - |
| 29.04.2024 | 78,92 | 80,74 | 78,92 | 80,74 | 2,54% | 10,00 |