66,540€
-3,87%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,78 | 69,12 | 66,10 | 66,83 | -3,59% | 105,00 |
| 03.04.2025 | 71,00 | 71,05 | 68,28 | 69,32 | -4,33% | - |
| 02.04.2025 | 71,65 | 72,55 | 70,79 | 72,46 | 0,99% | - |
| 01.04.2025 | 71,63 | 72,17 | 70,77 | 71,75 | 0,01% | - |
| 31.03.2025 | 70,54 | 72,18 | 69,90 | 71,74 | 1,74% | - |
| 28.03.2025 | 72,41 | 72,65 | 70,51 | 70,51 | -3,34% | - |
| 27.03.2025 | 72,19 | 73,35 | 71,20 | 72,95 | 1,02% | - |
| 26.03.2025 | 71,26 | 73,00 | 71,06 | 72,21 | 1,68% | - |
| 25.03.2025 | 71,75 | 72,49 | 70,47 | 71,02 | -1,42% | - |
| 24.03.2025 | 72,39 | 73,27 | 71,42 | 72,04 | -1,91% | - |
| 21.03.2025 | 73,20 | 73,45 | 71,25 | 73,44 | 0,00% | - |
| 20.03.2025 | 74,13 | 74,49 | 71,35 | 73,44 | 1,20% | - |
| 19.03.2025 | 74,01 | 74,47 | 71,86 | 72,57 | -1,43% | - |
| 18.03.2025 | 75,03 | 75,50 | 72,16 | 73,62 | 0,18% | 40,00 |
| 17.03.2025 | 72,93 | 75,19 | 70,67 | 73,49 | 1,20% | - |
| 14.03.2025 | 73,32 | 73,74 | 68,95 | 72,62 | -1,83% | - |
| 13.03.2025 | 73,11 | 74,01 | 72,29 | 73,97 | 0,34% | - |
| 12.03.2025 | 73,41 | 74,17 | 71,92 | 73,72 | 0,29% | - |
| 11.03.2025 | 74,05 | 74,23 | 69,76 | 73,51 | -2,45% | - |
| 10.03.2025 | 75,87 | 76,65 | 71,25 | 75,36 | -0,95% | - |
| 07.03.2025 | 76,00 | 76,64 | 75,17 | 76,08 | 0,00% | - |
| 06.03.2025 | 75,88 | 76,64 | 74,80 | 76,08 | 1,12% | - |
| 05.03.2025 | 75,40 | 75,50 | 74,14 | 75,24 | -0,04% | - |
| 04.03.2025 | 77,30 | 77,30 | 75,01 | 75,27 | -2,35% | - |
| 03.03.2025 | 78,67 | 79,73 | 76,93 | 77,08 | -2,29% | - |
| 28.02.2025 | 78,00 | 79,06 | 77,94 | 78,89 | 1,24% | - |
| 27.02.2025 | 77,06 | 78,22 | 76,63 | 77,92 | 1,43% | - |
| 26.02.2025 | 76,66 | 77,82 | 76,23 | 76,82 | 0,60% | - |
| 25.02.2025 | 76,04 | 77,04 | 74,80 | 76,36 | 0,38% | - |
| 24.02.2025 | 76,42 | 76,98 | 75,42 | 76,07 | -0,41% | - |
| 21.02.2025 | 76,20 | 77,27 | 75,92 | 76,38 | 0,10% | - |
| 20.02.2025 | 78,50 | 78,66 | 75,34 | 76,30 | -2,96% | - |
| 19.02.2025 | 78,56 | 81,58 | 77,78 | 78,63 | -4,96% | - |
| 18.02.2025 | 82,03 | 82,83 | 81,28 | 82,73 | 1,06% | - |
| 17.02.2025 | 81,67 | 81,93 | 81,59 | 81,86 | 0,43% | - |
| 14.02.2025 | 82,33 | 82,81 | 81,51 | 81,51 | -0,86% | - |
| 13.02.2025 | 81,31 | 82,56 | 81,13 | 82,22 | 0,99% | - |
| 12.02.2025 | 82,19 | 82,53 | 81,14 | 81,41 | -0,99% | - |
| 11.02.2025 | 81,60 | 82,49 | 81,30 | 82,22 | 0,59% | - |
| 10.02.2025 | 81,83 | 82,31 | 81,22 | 81,74 | 0,12% | - |
| 07.02.2025 | 82,52 | 82,63 | 81,34 | 81,64 | -0,97% | - |
| 06.02.2025 | 83,08 | 83,69 | 81,52 | 82,44 | -0,48% | - |
| 05.02.2025 | 82,15 | 82,85 | 81,35 | 82,84 | 0,50% | - |
| 04.02.2025 | 83,78 | 84,16 | 81,23 | 82,43 | -1,82% | - |
| 03.02.2025 | 83,79 | 84,62 | 82,69 | 83,96 | 0,06% | - |
| 31.01.2025 | 84,58 | 84,93 | 83,59 | 83,91 | -0,47% | - |
| 30.01.2025 | 82,71 | 84,66 | 81,99 | 84,31 | 1,96% | - |
| 29.01.2025 | 82,88 | 83,89 | 82,53 | 82,69 | -0,40% | - |
| 28.01.2025 | 83,66 | 84,25 | 83,02 | 83,02 | -0,68% | - |
| 27.01.2025 | 81,46 | 83,97 | 80,86 | 83,59 | 2,20% | - |
| 24.01.2025 | 82,63 | 83,86 | 81,44 | 81,79 | -1,45% | - |
| 23.01.2025 | 81,90 | 83,02 | 81,34 | 82,99 | 1,10% | - |
| 22.01.2025 | 82,21 | 82,48 | 81,37 | 82,09 | 0,00% | - |
| 21.01.2025 | 81,88 | 82,60 | 81,61 | 82,09 | 0,54% | - |
| 20.01.2025 | 82,37 | 82,45 | 81,59 | 81,65 | -1,15% | - |
| 17.01.2025 | 82,18 | 82,86 | 81,87 | 82,60 | 0,77% | - |
| 16.01.2025 | 81,89 | 82,28 | 81,49 | 81,97 | 0,24% | 75,00 |
| 15.01.2025 | 81,33 | 82,00 | 81,17 | 81,77 | 0,66% | 240,00 |
| 14.01.2025 | 81,39 | 81,65 | 80,65 | 81,23 | -0,32% | - |
| 13.01.2025 | 79,49 | 81,54 | 79,29 | 81,49 | 2,62% | - |
| 10.01.2025 | 79,66 | 79,78 | 78,37 | 79,41 | -0,20% | - |
| 09.01.2025 | 79,55 | 79,67 | 79,41 | 79,57 | 0,06% | - |
| 08.01.2025 | 79,87 | 80,31 | 79,24 | 79,52 | -0,36% | - |
| 07.01.2025 | 78,91 | 80,71 | 78,68 | 79,81 | 1,00% | - |
| 06.01.2025 | 79,99 | 80,31 | 78,83 | 79,02 | -1,27% | - |
| 03.01.2025 | 80,99 | 81,38 | 79,88 | 80,04 | -1,15% | - |
| 02.01.2025 | 81,71 | 82,53 | 80,51 | 80,97 | 0,66% | 258,00 |
| 30.12.2024 | 80,69 | 80,91 | 80,38 | 80,44 | -0,80% | 300,00 |
| 27.12.2024 | 81,51 | 81,96 | 80,87 | 81,09 | -0,45% | - |
| 23.12.2024 | 82,41 | 82,76 | 80,63 | 81,46 | -0,91% | - |
| 20.12.2024 | 82,41 | 83,21 | 81,55 | 82,21 | -0,80% | - |
| 19.12.2024 | 82,32 | 83,98 | 81,62 | 82,87 | 0,61% | 100,00 |
| 18.12.2024 | 82,70 | 83,33 | 81,92 | 82,37 | -0,46% | - |
| 17.12.2024 | 82,78 | 83,69 | 82,46 | 82,75 | -0,24% | 96,00 |
| 16.12.2024 | 83,04 | 83,73 | 82,23 | 82,95 | -0,32% | - |
| 13.12.2024 | 84,20 | 84,36 | 82,33 | 83,22 | -1,13% | - |
| 12.12.2024 | 83,20 | 84,66 | 83,00 | 84,17 | 0,51% | - |
| 11.12.2024 | 83,92 | 84,64 | 83,09 | 83,74 | -0,50% | - |
| 10.12.2024 | 84,40 | 85,20 | 83,73 | 84,16 | -0,39% | 444,00 |
| 09.12.2024 | 84,24 | 85,79 | 83,83 | 84,49 | 0,31% | - |
| 06.12.2024 | 84,17 | 85,19 | 83,82 | 84,23 | 0,17% | - |
| 05.12.2024 | 84,93 | 84,93 | 83,75 | 84,09 | -0,95% | - |
| 04.12.2024 | 85,97 | 86,32 | 84,05 | 84,90 | -1,07% | - |
| 03.12.2024 | 86,74 | 86,74 | 85,03 | 85,82 | -1,25% | - |
| 02.12.2024 | 86,64 | 87,18 | 86,06 | 86,91 | 4,07% | - |
| 29.11.2024 | 86,08 | 87,63 | 83,19 | 83,51 | -3,20% | - |
| 28.11.2024 | 86,19 | 86,32 | 86,10 | 86,27 | 0,36% | - |
| 27.11.2024 | 86,79 | 86,94 | 85,63 | 85,96 | -0,91% | - |
| 26.11.2024 | 86,79 | 87,25 | 85,73 | 86,75 | 0,15% | - |
| 25.11.2024 | 87,13 | 87,45 | 86,01 | 86,62 | -0,67% | - |
| 22.11.2024 | 85,60 | 87,46 | 85,60 | 87,20 | 1,79% | - |
| 21.11.2024 | 84,26 | 85,84 | 83,86 | 85,67 | 1,63% | - |
| 20.11.2024 | 84,20 | 85,23 | 83,54 | 84,30 | 0,40% | 456,00 |
| 19.11.2024 | 81,79 | 84,61 | 80,87 | 83,96 | 2,68% | - |
| 18.11.2024 | 81,77 | 81,87 | 80,73 | 81,77 | -0,10% | - |
| 15.11.2024 | 84,33 | 85,26 | 81,77 | 81,85 | -3,64% | 390,00 |
| 14.11.2024 | 85,06 | 85,92 | 84,61 | 84,94 | -0,23% | - |
| 13.11.2024 | 84,02 | 85,27 | 83,76 | 85,14 | 1,13% | - |
| 12.11.2024 | 86,43 | 87,05 | 84,18 | 84,19 | -1,64% | - |
| 11.11.2024 | 86,20 | 87,64 | 85,04 | 85,59 | -0,63% | - |