81,320€
1,35%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 81,23 | 81,55 | 80,73 | 81,02 | 0,97% | - |
| 16.10.2026 | 80,24 | 80,24 | 80,24 | 80,24 | 0,20% | - |
| 15.10.2026 | 79,62 | 80,08 | 79,62 | 80,08 | 1,34% | 23,00 |
| 14.10.2026 | 78,54 | 79,02 | 78,54 | 79,02 | 3,51% | 500,00 |
| 13.10.2026 | 75,80 | 76,34 | 75,80 | 76,34 | 1,33% | 50,00 |
| 12.10.2026 | 75,34 | 75,34 | 75,34 | 75,34 | 0,19% | - |
| 09.10.2026 | 75,20 | 75,20 | 75,20 | 75,20 | 0,72% | - |
| 08.10.2026 | 74,98 | 74,98 | 74,66 | 74,66 | 0,11% | 71,00 |
| 07.10.2026 | 74,58 | 74,58 | 74,58 | 74,58 | 0,62% | - |
| 06.10.2026 | 74,12 | 74,12 | 74,12 | 74,12 | 0,84% | - |
| 05.10.2026 | 73,50 | 73,50 | 73,50 | 73,50 | -0,35% | - |
| 02.10.2026 | 73,76 | 73,76 | 73,76 | 73,76 | -0,19% | - |
| 01.10.2026 | 73,90 | 73,90 | 73,90 | 73,90 | -1,41% | - |
| 30.09.2026 | 74,96 | 74,96 | 74,96 | 74,96 | -0,45% | - |
| 29.09.2026 | 75,30 | 75,30 | 75,30 | 75,30 | 0,35% | - |
| 28.09.2026 | 75,04 | 75,04 | 75,04 | 75,04 | -0,37% | - |
| 25.09.2026 | 75,32 | 75,32 | 75,32 | 75,32 | 0,24% | - |
| 24.09.2026 | 75,14 | 75,14 | 75,14 | 75,14 | 0,32% | - |
| 23.09.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 3,00% | - |
| 22.09.2026 | 72,72 | 72,72 | 72,72 | 72,72 | 0,58% | - |
| 21.09.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -1,61% | - |
| 18.09.2026 | 73,48 | 73,48 | 73,48 | 73,48 | -0,08% | - |
| 17.09.2026 | 73,54 | 73,54 | 73,54 | 73,54 | 1,02% | - |
| 16.09.2026 | 72,80 | 72,80 | 72,80 | 72,80 | 0,89% | - |
| 15.09.2026 | 72,16 | 72,16 | 72,16 | 72,16 | -1,23% | - |
| 14.09.2026 | 72,18 | 73,06 | 72,18 | 73,06 | 1,02% | 1,00 |
| 11.09.2026 | 72,32 | 72,32 | 72,32 | 72,32 | -0,39% | - |
| 10.09.2026 | 72,30 | 72,62 | 72,30 | 72,60 | -1,17% | 454,00 |
| 09.09.2026 | 73,46 | 73,46 | 73,46 | 73,46 | -0,84% | - |
| 08.09.2026 | 74,08 | 74,08 | 74,08 | 74,08 | -0,16% | - |
| 07.09.2026 | 74,20 | 74,20 | 74,20 | 74,20 | 0,05% | - |
| 04.09.2026 | 74,16 | 74,16 | 74,16 | 74,16 | -0,83% | - |
| 03.09.2026 | 74,78 | 74,78 | 74,78 | 74,78 | -0,72% | - |
| 02.09.2026 | 73,90 | 75,32 | 73,90 | 75,32 | 1,51% | 73,00 |
| 01.09.2026 | 74,20 | 74,20 | 74,20 | 74,20 | -1,98% | - |
| 31.08.2026 | 75,70 | 75,70 | 75,70 | 75,70 | 1,75% | - |
| 28.08.2026 | 74,40 | 74,40 | 74,40 | 74,40 | -0,24% | - |
| 27.08.2026 | 74,58 | 74,58 | 74,58 | 74,58 | 0,05% | - |
| 26.08.2026 | 74,54 | 74,54 | 74,54 | 74,54 | 1,47% | - |
| 25.08.2026 | 73,46 | 73,46 | 73,46 | 73,46 | 2,17% | - |
| 24.08.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 1,07% | - |
| 21.08.2026 | 71,14 | 71,14 | 71,14 | 71,14 | -0,08% | - |
| 20.08.2026 | 71,20 | 71,20 | 71,20 | 71,20 | 2,15% | - |
| 19.08.2026 | 69,70 | 69,70 | 69,70 | 69,70 | -0,99% | - |
| 18.08.2026 | 70,40 | 70,40 | 70,40 | 70,40 | -2,82% | - |
| 17.08.2026 | 72,44 | 72,44 | 72,44 | 72,44 | -0,30% | - |
| 14.08.2026 | 72,62 | 72,66 | 72,62 | 72,66 | 0,14% | 3,00 |
| 13.08.2026 | 72,56 | 72,56 | 72,56 | 72,56 | -1,79% | - |
| 12.08.2026 | 73,48 | 73,88 | 73,48 | 73,88 | 0,49% | 100,00 |
| 11.08.2026 | 73,52 | 73,52 | 73,52 | 73,52 | -0,78% | - |
| 10.08.2026 | 74,10 | 74,10 | 74,10 | 74,10 | 1,31% | - |
| 07.08.2026 | 73,14 | 73,14 | 73,14 | 73,14 | -1,30% | - |
| 06.08.2026 | 76,04 | 76,04 | 74,10 | 74,10 | 4,75% | 155,00 |
| 05.08.2026 | 70,14 | 70,74 | 69,64 | 70,74 | 1,29% | 261,00 |
| 04.08.2026 | 69,84 | 69,84 | 69,84 | 69,84 | 1,54% | - |
| 03.08.2026 | 68,78 | 68,78 | 68,78 | 68,78 | -0,46% | - |
| 31.07.2026 | 69,10 | 69,10 | 69,10 | 69,10 | -0,66% | - |
| 30.07.2026 | 69,40 | 69,56 | 69,40 | 69,56 | 0,29% | 276,00 |
| 29.07.2026 | 69,36 | 69,36 | 69,36 | 69,36 | 3,55% | - |
| 28.07.2026 | 66,98 | 66,98 | 66,98 | 66,98 | -0,27% | - |
| 27.07.2026 | 66,86 | 67,16 | 66,86 | 67,16 | 3,83% | 46,00 |
| 24.07.2026 | 64,68 | 64,68 | 64,68 | 64,68 | -3,98% | - |
| 23.07.2026 | 67,36 | 67,36 | 67,36 | 67,36 | 0,90% | - |
| 22.07.2026 | 66,76 | 66,76 | 66,76 | 66,76 | -1,42% | - |
| 21.07.2026 | 67,72 | 67,72 | 67,72 | 67,72 | -0,70% | - |
| 20.07.2026 | 68,20 | 68,20 | 68,20 | 68,20 | 1,28% | - |
| 17.07.2026 | 67,34 | 67,34 | 67,34 | 67,34 | 2,75% | - |
| 16.07.2026 | 65,54 | 65,54 | 65,54 | 65,54 | 0,64% | - |
| 15.07.2026 | 65,12 | 65,12 | 65,12 | 65,12 | -1,00% | - |
| 14.07.2026 | 65,78 | 65,78 | 65,78 | 65,78 | -2,72% | - |
| 13.07.2026 | 67,62 | 67,62 | 67,62 | 67,62 | -1,28% | - |
| 10.07.2026 | 68,50 | 68,50 | 68,50 | 68,50 | -0,55% | - |
| 09.07.2026 | 68,88 | 68,88 | 68,88 | 68,88 | -3,39% | - |
| 08.07.2026 | 71,30 | 71,30 | 71,30 | 71,30 | -1,25% | - |
| 07.07.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -1,42% | - |
| 06.07.2026 | 73,24 | 73,24 | 73,24 | 73,24 | 0,11% | - |
| 03.07.2026 | 73,16 | 73,16 | 73,16 | 73,16 | 2,87% | - |
| 02.07.2026 | 71,12 | 71,12 | 71,12 | 71,12 | 2,66% | - |
| 01.07.2026 | 69,28 | 69,28 | 69,28 | 69,28 | 3,31% | - |
| 30.06.2026 | 67,02 | 67,06 | 67,02 | 67,06 | 0,33% | 69,00 |
| 29.06.2026 | 66,84 | 66,84 | 66,84 | 66,84 | 1,98% | - |
| 26.06.2026 | 65,54 | 65,54 | 65,54 | 65,54 | -0,33% | - |
| 25.06.2026 | 66,70 | 66,70 | 65,76 | 65,76 | 0,31% | 25,00 |
| 24.06.2026 | 65,56 | 65,56 | 65,56 | 65,56 | -0,52% | - |
| 23.06.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -1,38% | - |
| 22.06.2026 | 66,82 | 66,82 | 66,82 | 66,82 | -0,03% | - |
| 19.06.2026 | 66,84 | 66,84 | 66,84 | 66,84 | 1,46% | - |
| 18.06.2026 | 65,88 | 65,88 | 65,88 | 65,88 | 0,00% | - |
| 17.06.2026 | 66,90 | 66,90 | 65,88 | 65,88 | -2,28% | 120,00 |
| 16.06.2026 | 67,54 | 67,54 | 67,42 | 67,42 | -0,77% | 180,00 |
| 15.06.2026 | 67,94 | 67,94 | 67,94 | 67,94 | 1,58% | - |
| 12.06.2026 | 66,88 | 66,88 | 66,88 | 66,88 | 4,24% | - |
| 11.06.2026 | 64,16 | 64,16 | 64,16 | 64,16 | -1,96% | - |
| 10.06.2026 | 65,44 | 65,44 | 65,44 | 65,44 | 2,54% | - |
| 09.06.2026 | 62,78 | 63,82 | 62,78 | 63,82 | 0,89% | 469,00 |
| 08.06.2026 | 63,26 | 63,26 | 63,26 | 63,26 | 0,70% | - |
| 05.06.2026 | 62,82 | 62,82 | 62,82 | 62,82 | -0,29% | - |
| 04.06.2026 | 63,12 | 63,46 | 63,00 | 63,00 | -0,91% | 210,00 |
| 03.06.2026 | 63,50 | 63,58 | 63,50 | 63,58 | -0,09% | 113,00 |
| 02.06.2026 | 63,64 | 63,64 | 63,64 | 63,64 | -2,30% | - |