82,220€
0,19%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 84,41 | 86,78 | 84,31 | 86,13 | 2,30% | - |
| 07.11.2024 | 81,69 | 84,42 | 81,45 | 84,19 | 3,20% | - |
| 06.11.2024 | 94,02 | 95,50 | 80,91 | 81,58 | -10,11% | - |
| 05.11.2024 | 91,08 | 92,22 | 89,50 | 90,76 | -0,25% | - |
| 04.11.2024 | 90,80 | 92,48 | 90,47 | 90,99 | 7,12% | - |
| 01.11.2024 | 91,46 | 92,10 | 84,93 | 84,94 | -7,15% | - |
| 31.10.2024 | 92,83 | 92,85 | 85,19 | 91,48 | 6,63% | - |
| 30.10.2024 | 93,63 | 94,10 | 85,78 | 85,79 | -0,66% | - |
| 29.10.2024 | 94,47 | 95,89 | 86,36 | 86,36 | -8,67% | - |
| 28.10.2024 | 94,33 | 95,71 | 93,95 | 94,56 | 0,64% | - |
| 25.10.2024 | 94,63 | 94,84 | 93,57 | 93,96 | -0,70% | - |
| 24.10.2024 | 96,19 | 96,59 | 94,44 | 94,62 | -1,83% | - |
| 23.10.2024 | 95,85 | 96,76 | 95,74 | 96,38 | 0,17% | - |
| 22.10.2024 | 96,03 | 96,36 | 94,48 | 96,22 | -0,02% | - |
| 21.10.2024 | 96,17 | 97,06 | 95,18 | 96,24 | 0,08% | - |
| 18.10.2024 | 96,25 | 96,65 | 95,36 | 96,16 | -0,27% | - |
| 17.10.2024 | 97,30 | 98,09 | 95,40 | 96,42 | -0,97% | - |
| 16.10.2024 | 97,33 | 98,08 | 97,06 | 97,36 | -0,21% | - |
| 15.10.2024 | 96,63 | 98,06 | 95,95 | 97,56 | 1,11% | - |
| 14.10.2024 | 93,93 | 96,52 | 93,77 | 96,49 | 2,77% | - |
| 11.10.2024 | 93,82 | 95,38 | 93,00 | 93,89 | 0,06% | - |
| 10.10.2024 | 93,17 | 94,37 | 92,59 | 93,83 | 0,59% | - |
| 09.10.2024 | 93,29 | 93,90 | 93,09 | 93,28 | -0,05% | - |
| 08.10.2024 | 91,76 | 93,47 | 91,56 | 93,33 | 1,64% | - |
| 07.10.2024 | 91,52 | 92,05 | 90,71 | 91,82 | 0,32% | - |
| 04.10.2024 | 91,32 | 92,52 | 91,21 | 91,53 | 0,28% | - |
| 03.10.2024 | 93,25 | 93,27 | 90,93 | 91,27 | -2,13% | - |
| 02.10.2024 | 92,96 | 94,31 | 92,50 | 93,26 | 0,10% | - |
| 01.10.2024 | 94,12 | 94,98 | 93,17 | 93,17 | -1,12% | - |
| 30.09.2024 | 94,11 | 94,81 | 93,44 | 94,23 | 0,14% | - |
| 27.09.2024 | 93,91 | 94,58 | 92,94 | 94,10 | 0,43% | - |
| 26.09.2024 | 93,61 | 94,07 | 92,72 | 93,70 | 0,25% | - |
| 25.09.2024 | 93,13 | 93,89 | 92,65 | 93,47 | -0,18% | - |
| 24.09.2024 | 93,08 | 93,77 | 92,26 | 93,64 | 0,58% | - |
| 23.09.2024 | 91,70 | 93,10 | 91,56 | 93,10 | 1,64% | - |
| 20.09.2024 | 92,06 | 94,28 | 91,04 | 91,60 | -0,98% | - |
| 19.09.2024 | 93,54 | 94,02 | 92,31 | 92,51 | -0,70% | - |
| 18.09.2024 | 93,83 | 93,91 | 92,24 | 93,16 | -0,62% | - |
| 17.09.2024 | 93,10 | 93,92 | 92,74 | 93,74 | 0,65% | - |
| 16.09.2024 | 93,34 | 93,92 | 92,55 | 93,13 | -0,43% | - |
| 13.09.2024 | 93,32 | 94,22 | 92,99 | 93,53 | 0,12% | - |
| 12.09.2024 | 93,96 | 94,12 | 92,75 | 93,42 | -0,28% | - |
| 11.09.2024 | 92,66 | 93,86 | 92,17 | 93,68 | 0,47% | - |
| 10.09.2024 | 93,55 | 94,34 | 92,33 | 93,24 | -0,52% | - |
| 09.09.2024 | 93,25 | 95,13 | 93,19 | 93,73 | 0,90% | - |
| 06.09.2024 | 92,41 | 93,83 | 91,78 | 92,89 | 0,50% | - |
| 05.09.2024 | 93,02 | 93,21 | 91,73 | 92,43 | -0,69% | - |
| 04.09.2024 | 93,37 | 94,73 | 92,94 | 93,07 | -0,78% | - |
| 03.09.2024 | 93,90 | 95,99 | 93,37 | 93,80 | -0,18% | - |
| 02.09.2024 | 94,09 | 94,10 | 93,72 | 93,97 | -0,12% | - |
| 30.08.2024 | 93,04 | 94,23 | 92,56 | 94,08 | 1,47% | - |
| 29.08.2024 | 92,12 | 93,29 | 91,42 | 92,72 | 0,67% | - |
| 28.08.2024 | 90,47 | 92,58 | 90,36 | 92,10 | 2,17% | - |
| 27.08.2024 | 90,08 | 90,48 | 89,37 | 90,14 | -0,02% | - |
| 26.08.2024 | 89,47 | 91,22 | 89,46 | 90,16 | 0,77% | 500,00 |
| 23.08.2024 | 90,40 | 90,94 | 88,99 | 89,47 | -1,03% | - |
| 22.08.2024 | 89,97 | 90,66 | 89,35 | 90,40 | 0,57% | - |
| 21.08.2024 | 88,13 | 89,94 | 88,11 | 89,89 | 2,14% | - |
| 20.08.2024 | 89,29 | 89,43 | 87,95 | 88,01 | -1,38% | - |
| 19.08.2024 | 89,21 | 89,93 | 88,94 | 89,24 | -0,18% | - |
| 16.08.2024 | 90,38 | 90,46 | 88,99 | 89,40 | -0,99% | - |
| 15.08.2024 | 88,05 | 90,29 | 87,91 | 90,29 | 2,80% | - |
| 14.08.2024 | 87,97 | 88,26 | 86,80 | 87,83 | -0,02% | - |
| 13.08.2024 | 87,71 | 88,74 | 87,16 | 87,85 | 0,26% | - |
| 12.08.2024 | 88,11 | 89,01 | 86,98 | 87,62 | -0,56% | - |
| 09.08.2024 | 87,47 | 88,87 | 87,17 | 88,11 | 0,69% | - |
| 08.08.2024 | 86,07 | 87,77 | 84,93 | 87,51 | 1,46% | - |
| 07.08.2024 | 92,30 | 92,95 | 84,74 | 86,25 | -2,21% | 30,00 |
| 06.08.2024 | 87,25 | 89,65 | 85,52 | 88,20 | 2,17% | 75,00 |
| 05.08.2024 | 87,11 | 87,33 | 83,94 | 86,33 | -1,98% | - |