56,340€
-0,18%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.07.2025 | 64,59 | 64,59 | 64,31 | 64,37 | -0,82% | - |
| 03.07.2025 | 65,01 | 65,60 | 64,76 | 64,90 | -0,08% | - |
| 02.07.2025 | 63,85 | 64,97 | 63,22 | 64,95 | 1,96% | - |
| 01.07.2025 | 62,35 | 64,34 | 61,98 | 63,70 | 2,00% | - |
| 30.06.2025 | 63,71 | 63,73 | 62,31 | 62,45 | -1,73% | - |
| 27.06.2025 | 63,33 | 63,67 | 62,73 | 63,55 | 0,59% | - |
| 26.06.2025 | 63,63 | 64,21 | 62,88 | 63,18 | -0,79% | - |
| 25.06.2025 | 64,37 | 64,59 | 63,49 | 63,68 | -1,07% | - |
| 24.06.2025 | 64,03 | 65,16 | 63,73 | 64,37 | 1,07% | - |
| 23.06.2025 | 63,93 | 64,72 | 62,95 | 63,69 | -0,50% | - |
| 20.06.2025 | 64,48 | 65,47 | 63,98 | 64,01 | -0,81% | - |
| 19.06.2025 | 65,17 | 65,22 | 64,53 | 64,53 | -1,13% | - |
| 18.06.2025 | 65,31 | 65,65 | 64,71 | 65,27 | -0,11% | - |
| 17.06.2025 | 66,13 | 66,42 | 65,11 | 65,34 | -1,60% | - |
| 16.06.2025 | 65,99 | 66,52 | 65,61 | 66,40 | 0,76% | - |
| 13.06.2025 | 67,02 | 67,79 | 65,81 | 65,90 | -2,66% | - |
| 12.06.2025 | 67,74 | 68,04 | 66,97 | 67,70 | -0,76% | - |
| 11.06.2025 | 69,23 | 69,68 | 67,80 | 68,22 | -1,74% | - |
| 10.06.2025 | 68,45 | 70,12 | 68,17 | 69,43 | 1,45% | - |
| 09.06.2025 | 67,24 | 68,97 | 67,22 | 68,44 | 1,39% | - |
| 06.06.2025 | 67,08 | 67,89 | 67,06 | 67,50 | 0,99% | - |
| 05.06.2025 | 67,82 | 68,08 | 66,33 | 66,84 | -1,59% | - |
| 04.06.2025 | 67,46 | 68,44 | 67,16 | 67,92 | 0,70% | - |
| 03.06.2025 | 66,08 | 67,48 | 65,78 | 67,45 | 1,93% | - |
| 02.06.2025 | 66,95 | 67,15 | 65,68 | 66,17 | -1,80% | - |
| 30.05.2025 | 67,12 | 67,56 | 66,45 | 67,38 | 0,73% | - |
| 29.05.2025 | 67,92 | 67,92 | 66,17 | 66,89 | 0,54% | - |
| 28.05.2025 | 68,18 | 68,43 | 66,30 | 66,53 | -2,41% | 200,00 |
| 27.05.2025 | 66,88 | 68,22 | 66,29 | 68,17 | 1,73% | - |
| 26.05.2025 | 66,62 | 67,05 | 66,62 | 67,01 | 1,51% | - |
| 23.05.2025 | 66,80 | 66,94 | 65,53 | 66,01 | -1,64% | - |
| 22.05.2025 | 68,12 | 68,38 | 66,89 | 67,11 | -1,42% | - |
| 21.05.2025 | 68,43 | 69,35 | 67,78 | 68,08 | -1,38% | 160,00 |
| 20.05.2025 | 68,48 | 69,58 | 68,32 | 69,03 | 0,31% | - |
| 19.05.2025 | 68,84 | 69,31 | 68,00 | 68,82 | -1,29% | - |
| 16.05.2025 | 67,82 | 69,72 | 67,78 | 69,72 | 2,42% | - |
| 15.05.2025 | 66,42 | 68,17 | 66,10 | 68,07 | 1,86% | - |
| 14.05.2025 | 68,44 | 68,54 | 66,62 | 66,83 | -2,24% | - |
| 13.05.2025 | 68,48 | 68,94 | 67,43 | 68,36 | -0,64% | - |
| 12.05.2025 | 66,87 | 69,41 | 66,79 | 68,80 | 5,47% | - |
| 09.05.2025 | 66,00 | 66,14 | 65,16 | 65,23 | -1,14% | - |
| 08.05.2025 | 65,67 | 67,12 | 65,40 | 65,98 | 1,38% | - |
| 07.05.2025 | 70,02 | 70,20 | 64,70 | 65,08 | -6,56% | - |
| 06.05.2025 | 69,66 | 69,92 | 68,86 | 69,65 | -0,41% | - |
| 05.05.2025 | 69,37 | 70,37 | 69,06 | 69,94 | 0,00% | 35,00 |
| 02.05.2025 | 68,74 | 70,36 | 68,30 | 69,94 | 1,07% | - |
| 30.04.2025 | 68,14 | 69,25 | 67,14 | 69,20 | 1,63% | - |
| 29.04.2025 | 67,04 | 68,20 | 66,52 | 68,09 | 1,98% | - |
| 28.04.2025 | 66,68 | 67,77 | 66,18 | 66,77 | -0,57% | - |
| 25.04.2025 | 67,87 | 68,04 | 66,25 | 67,15 | -0,27% | - |
| 24.04.2025 | 66,70 | 67,63 | 66,16 | 67,33 | 0,51% | - |
| 23.04.2025 | 66,70 | 67,89 | 66,35 | 66,99 | 2,48% | - |
| 22.04.2025 | 62,92 | 65,50 | 62,74 | 65,37 | 1,93% | - |
| 17.04.2025 | 63,05 | 65,14 | 62,70 | 64,13 | 2,74% | 180,00 |
| 16.04.2025 | 63,21 | 64,09 | 62,03 | 62,42 | -2,86% | - |
| 15.04.2025 | 64,63 | 65,12 | 64,17 | 64,26 | -0,65% | - |
| 14.04.2025 | 64,57 | 65,65 | 63,78 | 64,68 | 0,25% | 100,00 |
| 11.04.2025 | 63,85 | 64,97 | 61,71 | 64,52 | 1,27% | - |
| 10.04.2025 | 66,51 | 66,68 | 61,88 | 63,71 | -4,45% | - |
| 09.04.2025 | 59,29 | 67,30 | 59,07 | 66,68 | 9,26% | - |
| 08.04.2025 | 65,51 | 66,77 | 60,17 | 61,03 | -5,82% | - |
| 07.04.2025 | 64,47 | 67,80 | 63,39 | 64,80 | -3,04% | 50,00 |
| 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% | - |