67,470€
-0,40%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | -1,39% | - |
| 05.06.2025 | 67,74 | 67,74 | 67,74 | 67,74 | 0,71% | - |
| 04.06.2025 | 67,30 | 67,30 | 67,26 | 67,26 | 1,79% | 3,00 |
| 03.06.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,75% | - |
| 02.06.2025 | 67,26 | 67,26 | 67,26 | 67,26 | 0,63% | 7,00 |
| 30.05.2025 | 66,84 | 66,84 | 66,84 | 66,84 | -1,15% | - |
| 29.05.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -0,68% | - |
| 28.05.2025 | 68,08 | 68,08 | 68,08 | 68,08 | 2,31% | - |
| 27.05.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,33% | - |
| 26.05.2025 | 66,32 | 66,32 | 66,32 | 66,32 | -0,54% | - |
| 23.05.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -1,74% | - |
| 22.05.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -1,22% | - |
| 21.05.2025 | 68,44 | 68,70 | 68,44 | 68,70 | 0,38% | 294,00 |
| 20.05.2025 | 68,44 | 68,44 | 68,44 | 68,44 | -0,06% | - |
| 19.05.2025 | 68,90 | 68,90 | 68,48 | 68,48 | 1,12% | 50,00 |
| 16.05.2025 | 67,72 | 67,72 | 67,72 | 67,72 | 1,93% | - |
| 15.05.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -0,98% | - |
| 14.05.2025 | 68,24 | 68,24 | 66,78 | 67,10 | -2,02% | 157,00 |
| 13.05.2025 | 68,48 | 68,48 | 68,48 | 68,48 | 2,27% | - |
| 12.05.2025 | 66,58 | 66,96 | 66,58 | 66,96 | 1,70% | 120,00 |
| 09.05.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 0,24% | - |
| 08.05.2025 | 65,56 | 65,68 | 65,56 | 65,68 | -5,77% | 60,00 |
| 07.05.2025 | 69,70 | 69,70 | 69,70 | 69,70 | 0,09% | - |
| 06.05.2025 | 69,64 | 69,64 | 69,64 | 69,64 | 0,37% | - |
| 05.05.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 1,02% | - |
| 02.05.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 1,24% | - |
| 30.04.2025 | 67,84 | 67,84 | 67,84 | 67,84 | 1,50% | - |
| 29.04.2025 | 66,84 | 66,84 | 66,84 | 66,84 | -0,21% | - |
| 28.04.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -1,03% | 150,00 |
| 25.04.2025 | 67,68 | 67,68 | 67,68 | 67,68 | 1,47% | - |
| 24.04.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,45% | - |
| 23.04.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 2,69% | - |
| 22.04.2025 | 62,98 | 64,66 | 62,98 | 64,66 | 3,06% | 108,00 |
| 17.04.2025 | 62,74 | 62,74 | 62,74 | 62,74 | -0,88% | - |
| 16.04.2025 | 63,32 | 63,32 | 63,30 | 63,30 | -1,74% | - |
| 15.04.2025 | 64,54 | 64,54 | 64,42 | 64,42 | 0,16% | 175,00 |
| 14.04.2025 | 64,32 | 64,32 | 64,32 | 64,32 | 1,23% | - |
| 11.04.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -3,99% | - |
| 10.04.2025 | 66,18 | 66,18 | 66,18 | 66,18 | 11,53% | - |
| 09.04.2025 | 59,34 | 59,34 | 59,34 | 59,34 | -9,04% | - |
| 08.04.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 3,49% | - |
| 07.04.2025 | 63,10 | 63,10 | 63,04 | 63,04 | -5,77% | 320,00 |
| 04.04.2025 | 68,78 | 68,78 | 65,38 | 66,90 | -5,11% | 725,00 |
| 03.04.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -1,43% | - |
| 02.04.2025 | 71,52 | 71,52 | 71,52 | 71,52 | -0,03% | - |
| 01.04.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 1,13% | - |
| 31.03.2025 | 70,24 | 70,74 | 70,24 | 70,74 | -2,00% | 1.700,00 |
| 28.03.2025 | 72,18 | 72,18 | 72,18 | 72,18 | 0,42% | - |
| 27.03.2025 | 71,88 | 71,88 | 71,88 | 71,88 | 1,04% | - |
| 26.03.2025 | 71,14 | 71,14 | 71,14 | 71,14 | -0,61% | - |
| 25.03.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -0,42% | - |
| 24.03.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -1,53% | - |
| 21.03.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,19% | - |
| 20.03.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,48% | - |
| 19.03.2025 | 73,78 | 74,24 | 73,78 | 74,24 | -0,99% | 440,00 |
| 18.03.2025 | 74,82 | 74,98 | 74,82 | 74,98 | 3,42% | 135,00 |
| 17.03.2025 | 72,78 | 72,78 | 72,50 | 72,50 | -0,85% | 456,00 |
| 14.03.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 1,27% | - |
| 13.03.2025 | 72,84 | 72,84 | 72,20 | 72,20 | -1,37% | 300,00 |
| 12.03.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,33% | - |
| 11.03.2025 | 73,80 | 74,00 | 72,96 | 72,96 | -4,23% | 194,00 |
| 10.03.2025 | 76,18 | 76,18 | 76,18 | 76,18 | 0,61% | 25,00 |
| 07.03.2025 | 75,72 | 75,72 | 75,72 | 75,72 | 0,37% | - |
| 06.03.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 1,13% | - |
| 05.03.2025 | 75,12 | 75,12 | 74,60 | 74,60 | -1,19% | 400,00 |
| 04.03.2025 | 77,08 | 77,08 | 75,50 | 75,50 | -2,02% | 1.451,00 |
| 03.03.2025 | 78,56 | 78,56 | 77,06 | 77,06 | -1,03% | 118,00 |
| 28.02.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,14% | - |
| 27.02.2025 | 76,98 | 76,98 | 76,98 | 76,98 | 0,05% | - |
| 26.02.2025 | 76,54 | 76,94 | 76,34 | 76,94 | 1,42% | 370,00 |
| 25.02.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -0,29% | - |
| 24.02.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -0,16% | - |
| 21.02.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -2,21% | - |
| 20.02.2025 | 78,28 | 78,28 | 77,92 | 77,92 | -1,02% | 500,00 |
| 19.02.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -3,79% | - |
| 18.02.2025 | 81,82 | 81,82 | 81,82 | 81,82 | 0,37% | - |
| 17.02.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -0,37% | - |
| 14.02.2025 | 82,12 | 82,12 | 81,82 | 81,82 | 1,01% | 500,00 |
| 13.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -1,20% | - |
| 12.02.2025 | 81,98 | 81,98 | 81,98 | 81,98 | 0,76% | - |
| 11.02.2025 | 81,36 | 81,36 | 81,36 | 81,36 | -0,37% | - |
| 10.02.2025 | 81,66 | 81,66 | 81,66 | 81,66 | -0,75% | - |
| 07.02.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -0,87% | - |
| 06.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,02% | - |
| 05.02.2025 | 82,16 | 82,16 | 82,16 | 82,16 | -1,72% | - |
| 04.02.2025 | 83,66 | 83,66 | 83,60 | 83,60 | -0,31% | 74,00 |
| 03.02.2025 | 83,84 | 83,86 | 83,84 | 83,86 | -1,76% | 10,00 |
| 31.01.2025 | 84,28 | 85,36 | 84,28 | 85,36 | 3,49% | 170,00 |
| 30.01.2025 | 82,48 | 82,48 | 82,48 | 82,48 | -0,34% | - |
| 29.01.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -1,10% | - |
| 28.01.2025 | 83,68 | 83,68 | 83,68 | 83,68 | 3,10% | - |
| 27.01.2025 | 81,46 | 81,46 | 81,16 | 81,16 | -1,60% | 75,00 |
| 24.01.2025 | 82,48 | 82,48 | 82,48 | 82,48 | 0,63% | - |
| 23.01.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,19% | - |
| 22.01.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 0,51% | - |
| 21.01.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -0,51% | - |
| 20.01.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 0,22% | - |
| 17.01.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -0,19% | - |
| 16.01.2025 | 81,68 | 82,10 | 81,68 | 82,10 | 1,18% | 10,00 |
| 15.01.2025 | 81,10 | 81,14 | 81,10 | 81,14 | -0,20% | 200,00 |