54,110€
0,69%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 54,21 | 54,26 | 53,52 | 54,06 | 0,60% | - |
| 12.12.2025 | 53,74 | 53,74 | 53,74 | 53,74 | -1,25% | - |
| 11.12.2025 | 55,46 | 55,46 | 54,38 | 54,42 | -1,73% | 136,00 |
| 10.12.2025 | 55,34 | 55,38 | 55,34 | 55,38 | -1,11% | 20,00 |
| 09.12.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -2,51% | - |
| 08.12.2025 | 57,46 | 57,46 | 57,44 | 57,44 | 0,95% | 196,00 |
| 05.12.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -0,94% | - |
| 04.12.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -2,18% | - |
| 03.12.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -1,34% | - |
| 02.12.2025 | 59,52 | 59,52 | 59,52 | 59,52 | -0,07% | - |
| 01.12.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,93% | - |
| 28.11.2025 | 60,12 | 60,12 | 60,12 | 60,12 | 0,10% | - |
| 27.11.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,74% | - |
| 26.11.2025 | 59,62 | 59,62 | 59,62 | 59,62 | 1,71% | - |
| 25.11.2025 | 58,40 | 58,62 | 58,40 | 58,62 | -0,17% | 54,00 |
| 24.11.2025 | 58,56 | 58,72 | 58,56 | 58,72 | 4,86% | 100,00 |
| 21.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,82% | - |
| 20.11.2025 | 57,04 | 57,04 | 57,04 | 57,04 | 0,39% | - |
| 19.11.2025 | 56,82 | 56,82 | 56,82 | 56,82 | 0,50% | - |
| 18.11.2025 | 55,76 | 56,54 | 55,76 | 56,54 | -0,21% | 40,00 |
| 17.11.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -2,07% | - |
| 14.11.2025 | 57,80 | 57,86 | 57,80 | 57,86 | 2,63% | 300,00 |
| 13.11.2025 | 56,38 | 56,38 | 56,38 | 56,38 | 0,21% | - |
| 12.11.2025 | 56,26 | 56,26 | 56,26 | 56,26 | 3,95% | - |
| 11.11.2025 | 54,22 | 54,22 | 54,12 | 54,12 | 0,56% | 55,00 |
| 10.11.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,07% | - |
| 07.11.2025 | 54,40 | 54,40 | 54,40 | 54,40 | -1,95% | - |
| 06.11.2025 | 55,48 | 55,48 | 55,48 | 55,48 | 0,91% | - |
| 05.11.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 3,00% | - |
| 04.11.2025 | 53,38 | 53,38 | 53,38 | 53,38 | -1,91% | - |
| 03.11.2025 | 54,42 | 54,42 | 54,42 | 54,42 | -0,07% | - |
| 31.10.2025 | 54,46 | 54,46 | 54,46 | 54,46 | -0,66% | - |
| 30.10.2025 | 54,32 | 54,82 | 54,32 | 54,82 | -1,47% | 50,00 |
| 29.10.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -0,43% | - |
| 28.10.2025 | 55,88 | 55,88 | 55,88 | 55,88 | -1,83% | - |
| 27.10.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 0,64% | - |
| 24.10.2025 | 56,56 | 56,56 | 56,56 | 56,56 | 1,40% | - |
| 23.10.2025 | 55,78 | 55,78 | 55,78 | 55,78 | -0,18% | - |
| 22.10.2025 | 55,88 | 55,88 | 55,88 | 55,88 | 0,43% | - |
| 21.10.2025 | 55,64 | 55,64 | 55,64 | 55,64 | 2,05% | - |
| 20.10.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,15% | - |
| 17.10.2025 | 53,16 | 54,44 | 53,16 | 54,44 | 1,61% | 40,00 |
| 16.10.2025 | 53,00 | 53,58 | 53,00 | 53,58 | 0,49% | 5,00 |
| 15.10.2025 | 52,96 | 53,32 | 52,96 | 53,32 | 3,29% | 46,00 |
| 14.10.2025 | 51,62 | 51,62 | 51,62 | 51,62 | -0,77% | - |
| 13.10.2025 | 51,56 | 52,02 | 51,56 | 52,02 | 1,88% | 200,00 |
| 10.10.2025 | 51,88 | 51,88 | 51,06 | 51,06 | -3,11% | 12,00 |
| 09.10.2025 | 52,58 | 52,70 | 52,58 | 52,70 | -0,30% | 7,00 |
| 08.10.2025 | 52,42 | 53,08 | 52,42 | 52,86 | 0,72% | 487,00 |
| 07.10.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -0,94% | - |
| 06.10.2025 | 52,98 | 52,98 | 52,98 | 52,98 | 1,07% | - |
| 03.10.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -0,34% | - |
| 02.10.2025 | 51,84 | 52,60 | 51,84 | 52,60 | 0,92% | 454,00 |
| 01.10.2025 | 52,12 | 52,12 | 52,12 | 52,12 | 0,50% | - |
| 30.09.2025 | 51,86 | 51,86 | 51,86 | 51,86 | 0,89% | - |
| 29.09.2025 | 51,40 | 51,40 | 51,40 | 51,40 | -0,35% | - |
| 26.09.2025 | 51,58 | 51,58 | 51,58 | 51,58 | -2,97% | - |
| 25.09.2025 | 53,16 | 53,16 | 53,16 | 53,16 | 0,80% | - |
| 24.09.2025 | 52,74 | 52,74 | 52,74 | 52,74 | 0,27% | - |
| 23.09.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -2,56% | - |
| 22.09.2025 | 54,18 | 54,18 | 53,98 | 53,98 | -0,15% | 95,00 |
| 19.09.2025 | 54,06 | 54,06 | 54,06 | 54,06 | 0,30% | - |
| 18.09.2025 | 53,66 | 53,90 | 53,66 | 53,90 | -0,66% | 49,00 |
| 17.09.2025 | 54,26 | 54,26 | 54,26 | 54,26 | -0,55% | - |
| 16.09.2025 | 54,56 | 54,56 | 54,56 | 54,56 | -2,33% | - |
| 15.09.2025 | 55,86 | 55,86 | 55,86 | 55,86 | -1,06% | - |
| 12.09.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 1,60% | - |
| 11.09.2025 | 55,14 | 55,66 | 54,83 | 55,57 | -0,05% | 165,00 |
| 10.09.2025 | 55,50 | 55,60 | 55,50 | 55,60 | -1,16% | 200,00 |
| 09.09.2025 | 56,22 | 56,41 | 56,05 | 56,25 | 0,25% | - |
| 08.09.2025 | 56,36 | 56,87 | 55,79 | 56,11 | 0,05% | - |
| 05.09.2025 | 56,08 | 56,08 | 56,08 | 56,08 | -0,36% | - |
| 04.09.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -1,61% | - |
| 03.09.2025 | 57,10 | 57,20 | 57,10 | 57,20 | -0,56% | 150,00 |
| 02.09.2025 | 57,60 | 57,60 | 57,52 | 57,52 | -0,38% | 120,00 |
| 01.09.2025 | 57,44 | 57,74 | 57,44 | 57,74 | 0,66% | 4,00 |
| 29.08.2025 | 57,36 | 57,36 | 57,36 | 57,36 | 0,31% | - |
| 28.08.2025 | 57,18 | 57,18 | 57,18 | 57,18 | -0,24% | - |
| 27.08.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -0,38% | - |
| 26.08.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -0,59% | - |
| 25.08.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 1,69% | - |
| 22.08.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 0,46% | - |
| 21.08.2025 | 56,64 | 56,66 | 56,64 | 56,66 | 0,68% | 400,00 |
| 20.08.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 0,93% | - |
| 19.08.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -0,64% | - |
| 18.08.2025 | 56,14 | 56,14 | 56,12 | 56,12 | -0,53% | 127,00 |
| 15.08.2025 | 56,34 | 56,42 | 56,34 | 56,42 | -1,05% | 10,00 |
| 14.08.2025 | 56,66 | 57,02 | 56,66 | 57,02 | 3,11% | 200,00 |
| 13.08.2025 | 55,08 | 55,30 | 55,08 | 55,30 | 0,44% | 27,00 |
| 12.08.2025 | 54,54 | 55,06 | 54,54 | 55,06 | 0,62% | 100,00 |
| 11.08.2025 | 54,70 | 54,96 | 54,60 | 54,72 | -1,65% | 439,00 |
| 08.08.2025 | 55,64 | 55,64 | 55,64 | 55,64 | -1,87% | - |
| 07.08.2025 | 56,70 | 56,70 | 56,70 | 56,70 | -8,58% | - |
| 06.08.2025 | 62,02 | 62,02 | 62,02 | 62,02 | 2,01% | - |
| 05.08.2025 | 60,80 | 60,80 | 60,80 | 60,80 | 1,03% | - |
| 04.08.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -2,75% | - |
| 01.08.2025 | 61,88 | 61,88 | 61,88 | 61,88 | -2,03% | - |
| 31.07.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -2,44% | - |
| 30.07.2025 | 64,74 | 64,74 | 64,74 | 64,74 | -0,31% | - |
| 29.07.2025 | 64,94 | 64,94 | 64,94 | 64,94 | 0,53% | - |