66,820€
-5,22%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -0,42% | - |
| 24.03.2025 | 71,88 | 71,88 | 71,88 | 71,88 | -1,53% | - |
| 21.03.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,19% | - |
| 20.03.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,48% | - |
| 19.03.2025 | 73,78 | 74,24 | 73,78 | 74,24 | -0,99% | 440,00 |
| 18.03.2025 | 74,82 | 74,98 | 74,82 | 74,98 | 3,42% | 135,00 |
| 17.03.2025 | 72,78 | 72,78 | 72,50 | 72,50 | -0,85% | 456,00 |
| 14.03.2025 | 73,12 | 73,12 | 73,12 | 73,12 | 1,27% | - |
| 13.03.2025 | 72,84 | 72,84 | 72,20 | 72,20 | -1,37% | 300,00 |
| 12.03.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,33% | - |
| 11.03.2025 | 73,80 | 74,00 | 72,96 | 72,96 | -4,23% | 194,00 |
| 10.03.2025 | 76,18 | 76,18 | 76,18 | 76,18 | 0,61% | 25,00 |
| 07.03.2025 | 75,72 | 75,72 | 75,72 | 75,72 | 0,37% | - |
| 06.03.2025 | 75,44 | 75,44 | 75,44 | 75,44 | 1,13% | - |
| 05.03.2025 | 75,12 | 75,12 | 74,60 | 74,60 | -1,19% | 400,00 |
| 04.03.2025 | 77,08 | 77,08 | 75,50 | 75,50 | -2,02% | 1.451,00 |
| 03.03.2025 | 78,56 | 78,56 | 77,06 | 77,06 | -1,03% | 118,00 |
| 28.02.2025 | 77,86 | 77,86 | 77,86 | 77,86 | 1,14% | - |
| 27.02.2025 | 76,98 | 76,98 | 76,98 | 76,98 | 0,05% | - |
| 26.02.2025 | 76,54 | 76,94 | 76,34 | 76,94 | 1,42% | 370,00 |
| 25.02.2025 | 75,86 | 75,86 | 75,86 | 75,86 | -0,29% | - |
| 24.02.2025 | 76,08 | 76,08 | 76,08 | 76,08 | -0,16% | - |
| 21.02.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -2,21% | - |
| 20.02.2025 | 78,28 | 78,28 | 77,92 | 77,92 | -1,02% | 500,00 |
| 19.02.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -3,79% | - |
| 18.02.2025 | 81,82 | 81,82 | 81,82 | 81,82 | 0,37% | - |
| 17.02.2025 | 81,52 | 81,52 | 81,52 | 81,52 | -0,37% | - |
| 14.02.2025 | 82,12 | 82,12 | 81,82 | 81,82 | 1,01% | 500,00 |
| 13.02.2025 | 81,00 | 81,00 | 81,00 | 81,00 | -1,20% | - |
| 12.02.2025 | 81,98 | 81,98 | 81,98 | 81,98 | 0,76% | - |
| 11.02.2025 | 81,36 | 81,36 | 81,36 | 81,36 | -0,37% | - |
| 10.02.2025 | 81,66 | 81,66 | 81,66 | 81,66 | -0,75% | - |
| 07.02.2025 | 82,28 | 82,28 | 82,28 | 82,28 | -0,87% | - |
| 06.02.2025 | 83,00 | 83,00 | 83,00 | 83,00 | 1,02% | - |
| 05.02.2025 | 82,16 | 82,16 | 82,16 | 82,16 | -1,72% | - |
| 04.02.2025 | 83,66 | 83,66 | 83,60 | 83,60 | -0,31% | 74,00 |
| 03.02.2025 | 83,84 | 83,86 | 83,84 | 83,86 | -1,76% | 10,00 |
| 31.01.2025 | 84,28 | 85,36 | 84,28 | 85,36 | 3,49% | 170,00 |
| 30.01.2025 | 82,48 | 82,48 | 82,48 | 82,48 | -0,34% | - |
| 29.01.2025 | 82,76 | 82,76 | 82,76 | 82,76 | -1,10% | - |
| 28.01.2025 | 83,68 | 83,68 | 83,68 | 83,68 | 3,10% | - |
| 27.01.2025 | 81,46 | 81,46 | 81,16 | 81,16 | -1,60% | 75,00 |
| 24.01.2025 | 82,48 | 82,48 | 82,48 | 82,48 | 0,63% | - |
| 23.01.2025 | 81,96 | 81,96 | 81,96 | 81,96 | -0,19% | - |
| 22.01.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 0,51% | - |
| 21.01.2025 | 81,70 | 81,70 | 81,70 | 81,70 | -0,51% | - |
| 20.01.2025 | 82,12 | 82,12 | 82,12 | 82,12 | 0,22% | - |
| 17.01.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -0,19% | - |
| 16.01.2025 | 81,68 | 82,10 | 81,68 | 82,10 | 1,18% | 10,00 |
| 15.01.2025 | 81,10 | 81,14 | 81,10 | 81,14 | -0,20% | 200,00 |
| 14.01.2025 | 81,06 | 81,30 | 81,06 | 81,30 | 2,73% | 60,00 |
| 13.01.2025 | 79,34 | 79,40 | 79,14 | 79,14 | -0,45% | 270,00 |
| 10.01.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 0,15% | - |
| 09.01.2025 | 79,38 | 79,38 | 79,38 | 79,38 | -1,12% | 2,00 |
| 08.01.2025 | 79,66 | 80,28 | 79,66 | 80,28 | 1,98% | 100,00 |
| 07.01.2025 | 78,72 | 78,72 | 78,72 | 78,72 | -1,30% | - |
| 06.01.2025 | 79,86 | 79,86 | 79,72 | 79,76 | -1,19% | 300,00 |
| 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 |