52,440€
2,02%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 51,95 | 52,09 | 51,40 | 51,77 | 0,72% | - |
| 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% | - |
| 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 |