72,700€
-2,63%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,26 | 74,48 | 74,26 | 74,48 | -0,24% | 37,00 |
| 11.11.2026 | 74,66 | 74,66 | 74,66 | 74,66 | -0,48% | - |
| 10.11.2026 | 75,02 | 75,02 | 75,02 | 75,02 | 1,46% | - |
| 09.11.2026 | 73,94 | 73,94 | 73,94 | 73,94 | -4,05% | - |
| 06.11.2026 | 77,06 | 77,06 | 77,06 | 77,06 | -1,91% | - |
| 05.11.2026 | 77,56 | 78,56 | 77,56 | 78,56 | 2,75% | 112,00 |
| 04.11.2026 | 79,94 | 79,94 | 76,46 | 76,46 | -9,32% | 24,00 |
| 03.11.2026 | 84,32 | 84,32 | 84,32 | 84,32 | 1,39% | - |
| 02.11.2026 | 83,16 | 83,16 | 83,16 | 83,16 | 2,69% | - |
| 30.10.2026 | 80,98 | 80,98 | 80,98 | 80,98 | -0,20% | - |
| 29.10.2026 | 81,14 | 81,14 | 81,14 | 81,14 | -2,00% | - |
| 28.10.2026 | 83,62 | 83,62 | 82,80 | 82,80 | -1,08% | 100,00 |
| 27.10.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -0,21% | - |
| 26.10.2026 | 83,88 | 83,88 | 83,88 | 83,88 | 0,46% | - |
| 23.10.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 3,86% | - |
| 22.10.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -0,84% | - |
| 21.10.2026 | 81,08 | 81,08 | 81,08 | 81,08 | 0,30% | - |
| 20.10.2026 | 80,84 | 80,84 | 80,84 | 80,84 | -0,27% | - |
| 19.10.2026 | 81,06 | 81,06 | 81,06 | 81,06 | 1,02% | - |
| 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% | - |