80,060€
-1,82%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 80,72 | 80,72 | 80,72 | 80,72 | -1,01% | - |
| 02.01.2025 | 81,54 | 81,54 | 81,54 | 81,54 | 0,97% | - |
| 30.12.2024 | 80,76 | 80,76 | 80,76 | 80,76 | -0,71% | - |
| 27.12.2024 | 81,34 | 81,34 | 81,34 | 81,34 | -0,83% | - |
| 23.12.2024 | 82,02 | 82,02 | 82,02 | 82,02 | 0,05% | - |
| 20.12.2024 | 82,24 | 82,24 | 81,98 | 81,98 | 0,10% | 600,00 |
| 19.12.2024 | 81,90 | 81,90 | 81,90 | 81,90 | -0,80% | - |
| 18.12.2024 | 82,34 | 82,56 | 82,34 | 82,56 | -0,27% | 650,00 |
| 17.12.2024 | 82,78 | 82,78 | 82,78 | 82,78 | -0,79% | - |
| 16.12.2024 | 82,90 | 83,44 | 82,90 | 83,44 | -0,69% | 80,00 |
| 13.12.2024 | 84,02 | 84,02 | 84,02 | 84,02 | 0,99% | - |
| 12.12.2024 | 83,20 | 83,20 | 83,20 | 83,20 | -1,30% | - |
| 11.12.2024 | 83,96 | 84,30 | 83,96 | 84,30 | 0,14% | 100,00 |
| 10.12.2024 | 84,18 | 84,18 | 84,18 | 84,18 | -0,09% | - |
| 09.12.2024 | 84,06 | 84,26 | 83,86 | 84,26 | 0,31% | 245,00 |
| 06.12.2024 | 84,00 | 84,00 | 84,00 | 84,00 | 0,31% | - |
| 05.12.2024 | 84,62 | 84,62 | 83,74 | 83,74 | -2,10% | 60,00 |
| 04.12.2024 | 85,54 | 85,54 | 85,54 | 85,54 | -1,36% | - |
| 03.12.2024 | 86,72 | 86,72 | 86,72 | 86,72 | 0,23% | - |
| 02.12.2024 | 86,52 | 86,52 | 86,52 | 86,52 | 1,05% | - |
| 29.11.2024 | 85,62 | 85,62 | 85,62 | 85,62 | -1,15% | - |
| 28.11.2024 | 85,94 | 86,70 | 85,94 | 86,62 | 0,05% | 800,00 |
| 27.11.2024 | 86,54 | 86,58 | 86,54 | 86,58 | 0,07% | 110,00 |
| 26.11.2024 | 86,54 | 86,54 | 86,24 | 86,52 | -1,26% | 975,00 |
| 25.11.2024 | 86,72 | 87,62 | 86,72 | 87,62 | 1,60% | 240,00 |
| 22.11.2024 | 85,60 | 86,24 | 85,60 | 86,24 | 1,00% | 100,00 |
| 21.11.2024 | 84,24 | 85,74 | 83,86 | 85,39 | 1,90% | - |
| 20.11.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 0,34% | - |
| 19.11.2024 | 81,58 | 83,52 | 81,58 | 83,52 | 2,25% | 200,00 |
| 18.11.2024 | 81,52 | 81,68 | 81,52 | 81,68 | -3,43% | 120,00 |
| 15.11.2024 | 84,44 | 84,58 | 84,44 | 84,58 | -0,38% | 120,00 |
| 14.11.2024 | 84,86 | 86,06 | 84,86 | 84,90 | 1,29% | 140,00 |
| 13.11.2024 | 83,82 | 83,82 | 83,82 | 83,82 | -3,81% | - |
| 12.11.2024 | 85,82 | 87,14 | 85,82 | 87,14 | -0,32% | 500,00 |
| 11.11.2024 | 85,74 | 87,42 | 85,74 | 87,42 | 2,61% | 600,00 |
| 08.11.2024 | 84,00 | 85,20 | 84,00 | 85,20 | 3,85% | 250,00 |
| 07.11.2024 | 81,32 | 82,04 | 81,32 | 82,04 | -11,96% | 55,00 |
| 06.11.2024 | 93,18 | 93,18 | 93,18 | 93,18 | 2,78% | - |
| 05.11.2024 | 90,66 | 90,66 | 90,66 | 90,66 | 0,07% | - |
| 04.11.2024 | 90,60 | 90,60 | 90,60 | 90,60 | -0,61% | - |
| 01.11.2024 | 91,16 | 91,16 | 91,16 | 91,16 | -1,36% | - |
| 31.10.2024 | 92,42 | 92,42 | 92,42 | 92,42 | -0,39% | - |
| 30.10.2024 | 93,40 | 93,40 | 92,78 | 92,78 | -1,49% | 20,00 |
| 29.10.2024 | 94,18 | 94,18 | 94,18 | 94,18 | 0,36% | - |
| 28.10.2024 | 93,84 | 93,84 | 93,84 | 93,84 | -0,47% | - |
| 25.10.2024 | 94,28 | 94,28 | 94,28 | 94,28 | -1,81% | - |
| 24.10.2024 | 96,02 | 96,02 | 96,02 | 96,02 | 0,33% | - |
| 23.10.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,02% | - |
| 22.10.2024 | 95,68 | 95,68 | 95,68 | 95,68 | -0,15% | - |
| 21.10.2024 | 95,82 | 95,82 | 95,82 | 95,82 | -0,06% | - |
| 18.10.2024 | 95,88 | 95,88 | 95,88 | 95,88 | -1,13% | - |
| 17.10.2024 | 96,98 | 96,98 | 96,98 | 96,98 | -0,19% | - |
| 16.10.2024 | 97,18 | 97,18 | 97,16 | 97,16 | 0,79% | 75,00 |
| 15.10.2024 | 96,40 | 96,40 | 96,40 | 96,40 | 2,95% | 6,00 |
| 14.10.2024 | 93,70 | 93,70 | 93,64 | 93,64 | 0,04% | 61,00 |
| 11.10.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 0,65% | - |
| 10.10.2024 | 92,96 | 93,00 | 92,96 | 93,00 | -0,06% | 100,00 |
| 09.10.2024 | 93,06 | 93,06 | 93,06 | 93,06 | 1,22% | - |
| 08.10.2024 | 91,56 | 91,94 | 91,56 | 91,94 | 1,43% | 50,00 |
| 07.10.2024 | 91,30 | 91,30 | 90,64 | 90,64 | -1,54% | 50,00 |
| 04.10.2024 | 91,10 | 92,06 | 91,10 | 92,06 | -1,01% | 158,00 |
| 03.10.2024 | 93,02 | 93,02 | 93,00 | 93,00 | 0,28% | 8,00 |
| 02.10.2024 | 92,74 | 92,74 | 92,74 | 92,74 | -1,24% | - |
| 01.10.2024 | 93,90 | 93,90 | 93,90 | 93,90 | 0,00% | - |
| 30.09.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,36% | - |
| 27.09.2024 | 93,66 | 94,24 | 93,66 | 94,24 | 0,92% | 5,00 |
| 26.09.2024 | 93,38 | 93,38 | 93,38 | 93,38 | 0,45% | - |
| 25.09.2024 | 92,96 | 92,96 | 92,96 | 92,96 | 0,04% | - |
| 24.09.2024 | 92,84 | 92,92 | 92,84 | 92,92 | 1,57% | 50,00 |
| 23.09.2024 | 91,48 | 91,48 | 91,48 | 91,48 | -0,44% | - |
| 20.09.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -1,48% | - |
| 19.09.2024 | 93,26 | 93,26 | 93,26 | 93,26 | -0,34% | - |
| 18.09.2024 | 93,58 | 93,58 | 93,58 | 93,58 | 0,73% | - |
| 17.09.2024 | 92,90 | 92,90 | 92,90 | 92,90 | -0,11% | - |
| 16.09.2024 | 93,10 | 93,10 | 93,00 | 93,00 | -0,64% | 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% | - |