56,240€
-1,37%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.07.2025 | 65,38 | 65,98 | 64,60 | 64,60 | 0,09% | 50,00 |
| 25.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -1,74% | - |
| 24.07.2025 | 65,68 | 65,68 | 65,68 | 65,68 | -0,45% | - |
| 23.07.2025 | 65,58 | 65,98 | 65,58 | 65,98 | 1,41% | 184,00 |
| 22.07.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -0,18% | - |
| 21.07.2025 | 65,26 | 65,26 | 65,18 | 65,18 | 0,93% | 100,00 |
| 18.07.2025 | 64,58 | 64,58 | 64,58 | 64,58 | 0,40% | - |
| 17.07.2025 | 63,78 | 64,32 | 63,78 | 64,32 | 1,80% | 300,00 |
| 16.07.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -1,06% | - |
| 15.07.2025 | 63,86 | 63,86 | 63,86 | 63,86 | -1,30% | - |
| 14.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | -0,98% | - |
| 11.07.2025 | 65,34 | 65,34 | 65,34 | 65,34 | 0,77% | - |
| 10.07.2025 | 64,98 | 65,04 | 64,84 | 64,84 | -0,03% | 500,00 |
| 09.07.2025 | 64,86 | 64,86 | 64,86 | 64,86 | 1,66% | - |
| 08.07.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,12% | - |
| 07.07.2025 | 64,52 | 64,52 | 64,52 | 64,52 | 0,00% | - |
| 04.07.2025 | 64,54 | 64,54 | 64,52 | 64,52 | -0,46% | 330,00 |
| 03.07.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 1,82% | - |
| 02.07.2025 | 63,66 | 63,66 | 63,66 | 63,66 | 2,18% | - |
| 01.07.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,80% | - |
| 30.06.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,44% | - |
| 27.06.2025 | 63,16 | 63,16 | 63,16 | 63,16 | -0,47% | - |
| 26.06.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -1,18% | - |
| 25.06.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 0,72% | - |
| 24.06.2025 | 63,76 | 63,76 | 63,76 | 63,76 | -0,06% | - |
| 23.06.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -0,68% | - |
| 20.06.2025 | 64,44 | 64,48 | 64,24 | 64,24 | -1,38% | 110,00 |
| 19.06.2025 | 65,14 | 65,14 | 65,14 | 65,14 | 0,06% | - |
| 18.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | -1,57% | - |
| 17.06.2025 | 66,14 | 66,14 | 66,14 | 66,14 | 0,06% | - |
| 16.06.2025 | 65,78 | 66,10 | 65,78 | 66,10 | -1,37% | 10,00 |
| 13.06.2025 | 67,02 | 67,02 | 67,02 | 67,02 | -1,03% | - |
| 12.06.2025 | 67,72 | 67,72 | 67,72 | 67,72 | -2,14% | - |
| 11.06.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 1,11% | - |
| 10.06.2025 | 68,44 | 68,44 | 68,44 | 68,44 | 1,94% | - |
| 09.06.2025 | 67,14 | 67,14 | 67,14 | 67,14 | 0,51% | - |
| 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% | - |