55,900€
-1,20%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 56,07 | 58,92 | 55,77 | 58,81 | 3,94% | - |
| 20.11.2025 | 57,31 | 57,35 | 56,41 | 56,58 | 0,18% | - |
| 19.11.2025 | 56,94 | 57,44 | 56,43 | 56,48 | -0,28% | - |
| 18.11.2025 | 55,75 | 56,71 | 55,66 | 56,64 | -0,16% | - |
| 17.11.2025 | 56,93 | 57,22 | 55,96 | 56,73 | 0,80% | - |
| 14.11.2025 | 57,89 | 58,16 | 56,25 | 56,28 | -2,24% | - |
| 13.11.2025 | 56,57 | 57,88 | 55,94 | 57,57 | 1,86% | - |
| 12.11.2025 | 56,55 | 57,18 | 55,97 | 56,52 | 1,04% | - |
| 11.11.2025 | 54,30 | 56,38 | 53,95 | 55,94 | 2,49% | - |
| 10.11.2025 | 54,02 | 54,85 | 53,23 | 54,58 | 1,77% | - |
| 07.11.2025 | 54,60 | 54,92 | 53,52 | 53,63 | -2,31% | - |
| 06.11.2025 | 55,57 | 56,03 | 54,23 | 54,90 | -1,72% | - |
| 05.11.2025 | 55,22 | 57,41 | 53,89 | 55,86 | 3,79% | - |
| 04.11.2025 | 53,35 | 54,23 | 53,19 | 53,82 | -0,04% | - |
| 03.11.2025 | 54,61 | 55,01 | 53,50 | 53,84 | -1,28% | - |
| 31.10.2025 | 54,63 | 54,93 | 53,89 | 54,54 | -0,11% | - |
| 30.10.2025 | 54,57 | 55,28 | 54,06 | 54,60 | -1,21% | - |
| 29.10.2025 | 55,85 | 56,02 | 54,29 | 55,27 | -0,59% | - |
| 28.10.2025 | 56,01 | 56,18 | 54,94 | 55,60 | -0,61% | - |
| 27.10.2025 | 57,13 | 57,21 | 55,34 | 55,94 | -1,27% | - |
| 24.10.2025 | 56,83 | 57,14 | 56,34 | 56,66 | 0,32% | - |
| 23.10.2025 | 55,95 | 56,73 | 55,75 | 56,48 | 0,82% | - |
| 22.10.2025 | 56,07 | 56,69 | 55,71 | 56,02 | 0,86% | - |
| 21.10.2025 | 55,75 | 56,25 | 55,27 | 55,54 | 0,00% | - |
| 20.10.2025 | 54,82 | 55,64 | 54,64 | 55,54 | 1,95% | - |
| 17.10.2025 | 53,08 | 54,76 | 52,71 | 54,48 | 1,93% | - |
| 16.10.2025 | 53,16 | 54,15 | 53,14 | 53,45 | 0,13% | - |
| 15.10.2025 | 53,24 | 54,09 | 52,91 | 53,38 | 0,60% | - |
| 14.10.2025 | 51,52 | 53,08 | 51,35 | 53,06 | 2,55% | - |
| 13.10.2025 | 51,88 | 52,45 | 51,29 | 51,74 | 0,21% | - |
| 10.10.2025 | 52,06 | 52,35 | 51,40 | 51,63 | -0,73% | - |
| 09.10.2025 | 52,67 | 53,18 | 51,85 | 52,01 | -1,27% | - |
| 08.10.2025 | 52,55 | 53,20 | 52,16 | 52,68 | 0,11% | 300,00 |
| 07.10.2025 | 52,59 | 53,43 | 52,34 | 52,62 | -0,64% | - |
| 06.10.2025 | 53,18 | 53,52 | 52,57 | 52,96 | 0,13% | - |
| 03.10.2025 | 52,60 | 53,21 | 52,31 | 52,89 | 0,36% | - |
| 02.10.2025 | 52,00 | 52,91 | 51,61 | 52,70 | 1,42% | - |
| 01.10.2025 | 52,12 | 52,52 | 51,39 | 51,96 | 0,02% | - |
| 30.09.2025 | 51,92 | 52,09 | 51,34 | 51,95 | 0,33% | - |
| 29.09.2025 | 51,62 | 52,15 | 50,86 | 51,78 | -0,08% | 175,00 |
| 26.09.2025 | 51,65 | 52,25 | 51,50 | 51,82 | 0,43% | - |
| 25.09.2025 | 53,32 | 53,43 | 51,59 | 51,60 | -2,92% | - |
| 24.09.2025 | 52,96 | 53,62 | 52,92 | 53,15 | 0,80% | - |
| 23.09.2025 | 52,70 | 53,48 | 52,62 | 52,73 | -0,13% | - |
| 22.09.2025 | 54,03 | 54,03 | 52,68 | 52,80 | -2,33% | - |
| 19.09.2025 | 54,16 | 54,96 | 53,54 | 54,06 | 0,07% | - |
| 18.09.2025 | 53,91 | 54,55 | 53,72 | 54,02 | -1,46% | - |
| 17.09.2025 | 54,42 | 55,20 | 53,42 | 54,82 | 0,99% | - |
| 16.09.2025 | 54,71 | 54,95 | 54,10 | 54,28 | -0,80% | 50,00 |
| 15.09.2025 | 56,00 | 56,09 | 54,54 | 54,72 | -3,37% | - |
| 12.09.2025 | 56,59 | 56,67 | 56,43 | 56,63 | 0,37% | - |
| 11.09.2025 | 55,16 | 56,69 | 54,91 | 56,42 | 3,18% | - |
| 10.09.2025 | 55,69 | 55,91 | 54,46 | 54,68 | -1,34% | - |
| 09.09.2025 | 56,23 | 56,41 | 55,34 | 55,42 | -0,93% | - |
| 08.09.2025 | 56,39 | 56,99 | 55,76 | 55,94 | -0,18% | - |
| 05.09.2025 | 56,25 | 57,21 | 55,60 | 56,04 | -0,36% | - |
| 04.09.2025 | 56,43 | 56,61 | 55,76 | 56,24 | -0,11% | - |
| 03.09.2025 | 57,22 | 57,47 | 56,19 | 56,30 | -1,50% | - |
| 02.09.2025 | 57,63 | 57,95 | 56,04 | 57,16 | -1,00% | - |
| 01.09.2025 | 57,59 | 57,78 | 57,45 | 57,74 | 0,14% | - |
| 29.08.2025 | 57,45 | 58,03 | 57,00 | 57,66 | 0,37% | - |
| 28.08.2025 | 57,30 | 57,64 | 56,69 | 57,45 | 0,19% | - |
| 27.08.2025 | 57,47 | 57,85 | 57,14 | 57,34 | 0,46% | - |
| 26.08.2025 | 57,67 | 57,94 | 57,08 | 57,08 | -1,28% | - |
| 25.08.2025 | 58,06 | 58,21 | 57,17 | 57,82 | -0,33% | 100,00 |
| 22.08.2025 | 57,05 | 58,48 | 56,84 | 58,01 | 1,88% | - |
| 21.08.2025 | 56,77 | 57,19 | 56,41 | 56,94 | 0,39% | - |
| 20.08.2025 | 56,39 | 57,34 | 56,25 | 56,72 | 0,39% | - |
| 19.08.2025 | 55,93 | 57,11 | 55,81 | 56,50 | 0,96% | - |
| 18.08.2025 | 56,29 | 56,62 | 55,75 | 55,96 | -0,46% | - |
| 15.08.2025 | 56,46 | 56,89 | 55,97 | 56,22 | -0,39% | - |
| 14.08.2025 | 56,70 | 57,04 | 55,75 | 56,44 | -0,70% | 5,00 |
| 13.08.2025 | 55,21 | 56,84 | 54,69 | 56,84 | 2,86% | - |
| 12.08.2025 | 54,64 | 55,48 | 53,52 | 55,26 | 1,04% | - |
| 11.08.2025 | 54,53 | 55,13 | 54,23 | 54,69 | 0,13% | - |
| 08.08.2025 | 55,89 | 55,95 | 54,34 | 54,62 | -0,87% | - |
| 07.08.2025 | 56,85 | 57,13 | 55,05 | 55,10 | -2,99% | 57,00 |
| 06.08.2025 | 62,80 | 64,60 | 54,85 | 56,80 | -6,85% | - |
| 05.08.2025 | 60,88 | 61,41 | 60,47 | 60,98 | 0,54% | - |
| 04.08.2025 | 60,28 | 60,86 | 59,90 | 60,65 | 1,02% | - |
| 01.08.2025 | 61,99 | 62,01 | 59,73 | 60,04 | -3,53% | - |
| 31.07.2025 | 63,31 | 63,45 | 61,75 | 62,24 | -0,92% | - |
| 30.07.2025 | 64,89 | 65,32 | 62,35 | 62,82 | -3,01% | - |
| 29.07.2025 | 65,09 | 65,43 | 64,39 | 64,77 | -0,22% | - |
| 28.07.2025 | 65,59 | 65,93 | 64,51 | 64,91 | -0,54% | - |
| 25.07.2025 | 64,75 | 65,54 | 64,16 | 65,26 | 1,12% | - |
| 24.07.2025 | 65,82 | 66,02 | 64,36 | 64,54 | -1,91% | - |
| 23.07.2025 | 65,77 | 66,45 | 65,62 | 65,80 | 0,46% | - |
| 22.07.2025 | 65,21 | 66,58 | 63,71 | 65,50 | 0,35% | - |
| 21.07.2025 | 65,45 | 66,01 | 64,81 | 65,27 | -0,20% | - |
| 18.07.2025 | 64,71 | 65,45 | 64,12 | 65,40 | 1,10% | - |
| 17.07.2025 | 63,87 | 64,73 | 63,78 | 64,69 | 1,35% | - |
| 16.07.2025 | 63,26 | 64,10 | 62,55 | 63,83 | 0,52% | - |
| 15.07.2025 | 64,05 | 64,41 | 63,32 | 63,50 | -0,73% | - |
| 14.07.2025 | 64,70 | 64,95 | 63,97 | 63,97 | -1,58% | - |
| 11.07.2025 | 65,41 | 65,45 | 64,12 | 65,00 | -0,76% | - |
| 10.07.2025 | 65,09 | 66,43 | 64,92 | 65,50 | 0,23% | - |
| 09.07.2025 | 64,97 | 65,59 | 64,61 | 65,35 | 0,54% | - |
| 08.07.2025 | 63,93 | 65,38 | 63,83 | 65,00 | 1,53% | - |
| 07.07.2025 | 64,54 | 64,96 | 63,60 | 64,02 | -0,54% | - |