70,040€
1,45%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 69,97 | 70,17 | 69,82 | 70,08 | 1,51% | - |
| 13.02.2026 | 68,62 | 69,04 | 68,56 | 69,04 | 7,30% | 1.127,00 |
| 12.02.2026 | 64,82 | 64,82 | 64,34 | 64,34 | 0,06% | 260,00 |
| 11.02.2026 | 64,30 | 64,30 | 64,30 | 64,30 | 2,06% | - |
| 10.02.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,13% | - |
| 09.02.2026 | 62,92 | 62,92 | 62,92 | 62,92 | 1,45% | - |
| 06.02.2026 | 62,02 | 62,02 | 62,02 | 62,02 | -1,37% | - |
| 05.02.2026 | 62,88 | 62,88 | 62,88 | 62,88 | 5,89% | - |
| 04.02.2026 | 59,38 | 59,38 | 59,38 | 59,38 | 0,13% | - |
| 03.02.2026 | 59,00 | 59,30 | 59,00 | 59,30 | 1,75% | 98,00 |
| 02.02.2026 | 58,28 | 58,28 | 58,28 | 58,28 | 0,45% | - |
| 30.01.2026 | 58,02 | 58,02 | 58,02 | 58,02 | 0,10% | - |
| 29.01.2026 | 60,02 | 60,02 | 57,96 | 57,96 | -4,98% | 20,00 |
| 28.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | -2,15% | - |
| 27.01.2026 | 62,34 | 62,34 | 62,34 | 62,34 | 1,20% | - |
| 26.01.2026 | 61,60 | 61,60 | 61,60 | 61,60 | 0,46% | - |
| 23.01.2026 | 61,38 | 61,54 | 61,32 | 61,32 | 0,69% | 280,00 |
| 22.01.2026 | 60,90 | 60,90 | 60,90 | 60,90 | 0,93% | - |
| 21.01.2026 | 60,34 | 60,34 | 60,34 | 60,34 | -1,37% | - |
| 20.01.2026 | 61,18 | 61,18 | 61,18 | 61,18 | 0,16% | - |
| 19.01.2026 | 61,08 | 61,08 | 61,08 | 61,08 | 0,26% | - |
| 16.01.2026 | 60,92 | 60,92 | 60,92 | 60,92 | 0,66% | - |
| 15.01.2026 | 60,20 | 60,52 | 60,20 | 60,52 | 1,58% | 29,00 |
| 14.01.2026 | 59,58 | 59,58 | 59,58 | 59,58 | 1,02% | - |
| 13.01.2026 | 58,98 | 58,98 | 58,98 | 58,98 | 0,14% | - |
| 12.01.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 0,00% | - |
| 09.01.2026 | 58,90 | 58,90 | 58,90 | 58,90 | 2,08% | - |
| 08.01.2026 | 57,42 | 57,70 | 57,42 | 57,70 | -1,74% | 193,00 |
| 07.01.2026 | 58,72 | 58,72 | 58,72 | 58,72 | 3,13% | - |
| 06.01.2026 | 56,94 | 56,94 | 56,94 | 56,94 | -2,00% | - |
| 05.01.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 1,25% | - |
| 02.01.2026 | 57,38 | 57,38 | 57,38 | 57,38 | -0,07% | - |
| 30.12.2025 | 57,42 | 57,42 | 57,42 | 57,42 | 0,45% | - |
| 29.12.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 1,24% | - |
| 23.12.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 0,39% | - |
| 22.12.2025 | 56,04 | 56,24 | 56,04 | 56,24 | 2,97% | 203,00 |
| 19.12.2025 | 55,34 | 55,34 | 54,62 | 54,62 | -2,81% | 900,00 |
| 18.12.2025 | 55,72 | 56,20 | 55,72 | 56,20 | 0,32% | 300,00 |
| 17.12.2025 | 55,02 | 56,02 | 55,02 | 56,02 | 3,09% | 150,00 |
| 16.12.2025 | 54,34 | 54,34 | 54,34 | 54,34 | 0,59% | - |
| 15.12.2025 | 54,02 | 54,02 | 54,02 | 54,02 | 0,52% | - |
| 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% | - |