70,070€
0,42%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,07 | 70,29 | 69,95 | 70,07 | 0,23% | 6.600,00 |
| 13.02.2026 | 68,62 | 69,92 | 68,18 | 69,91 | 7,92% | - |
| 12.02.2026 | 65,11 | 70,60 | 64,30 | 64,78 | -0,12% | - |
| 11.02.2026 | 64,55 | 65,44 | 64,28 | 64,86 | 0,51% | - |
| 10.02.2026 | 63,10 | 64,55 | 62,49 | 64,53 | 2,25% | - |
| 09.02.2026 | 62,95 | 63,15 | 61,88 | 63,11 | -0,30% | - |
| 06.02.2026 | 62,12 | 63,45 | 62,06 | 63,30 | 1,56% | - |
| 05.02.2026 | 63,09 | 63,12 | 61,44 | 62,33 | -1,13% | - |
| 04.02.2026 | 59,60 | 63,20 | 59,45 | 63,04 | 5,88% | - |
| 03.02.2026 | 59,22 | 60,41 | 58,99 | 59,54 | 0,64% | - |
| 02.02.2026 | 58,15 | 59,41 | 58,11 | 59,16 | 0,42% | - |
| 30.01.2026 | 57,97 | 58,91 | 57,79 | 58,91 | 1,29% | - |
| 29.01.2026 | 60,32 | 60,50 | 57,22 | 58,16 | -3,72% | - |
| 28.01.2026 | 61,26 | 61,66 | 60,04 | 60,41 | -0,76% | - |
| 27.01.2026 | 62,50 | 62,61 | 60,60 | 60,87 | -2,30% | - |
| 26.01.2026 | 61,68 | 62,60 | 61,55 | 62,30 | 0,87% | - |
| 23.01.2026 | 61,54 | 61,96 | 61,27 | 61,76 | 0,95% | - |
| 22.01.2026 | 61,12 | 62,29 | 60,84 | 61,18 | 0,28% | - |
| 21.01.2026 | 60,57 | 61,96 | 60,27 | 61,01 | 0,98% | - |
| 20.01.2026 | 61,21 | 61,23 | 59,72 | 60,42 | -1,84% | - |
| 19.01.2026 | 61,08 | 61,63 | 60,92 | 61,55 | -0,44% | - |
| 16.01.2026 | 61,18 | 61,94 | 60,60 | 61,82 | 1,29% | - |
| 15.01.2026 | 60,32 | 61,18 | 59,79 | 61,03 | 1,31% | - |
| 14.01.2026 | 59,66 | 60,66 | 59,47 | 60,24 | 0,79% | - |
| 13.01.2026 | 59,10 | 60,15 | 58,91 | 59,77 | 1,15% | - |
| 12.01.2026 | 58,90 | 59,71 | 58,71 | 59,09 | -0,25% | - |
| 09.01.2026 | 58,88 | 59,49 | 58,48 | 59,24 | 0,63% | - |
| 08.01.2026 | 57,44 | 59,21 | 57,14 | 58,87 | 2,10% | - |
| 07.01.2026 | 58,82 | 59,32 | 57,51 | 57,66 | -1,84% | - |
| 06.01.2026 | 57,15 | 58,92 | 56,95 | 58,74 | 2,80% | - |
| 05.01.2026 | 58,34 | 58,54 | 57,11 | 57,14 | -1,45% | - |
| 02.01.2026 | 57,39 | 58,52 | 57,00 | 57,98 | 1,12% | 17.400,00 |
| 30.12.2025 | 57,49 | 57,74 | 57,34 | 57,34 | -0,47% | - |
| 29.12.2025 | 57,30 | 57,64 | 56,88 | 57,61 | 1,91% | - |
| 23.12.2025 | 56,49 | 56,75 | 56,10 | 56,53 | 0,44% | - |
| 22.12.2025 | 56,31 | 56,98 | 55,84 | 56,28 | 0,32% | - |
| 19.12.2025 | 55,49 | 56,44 | 54,80 | 56,10 | 0,75% | - |
| 18.12.2025 | 55,99 | 56,68 | 55,52 | 55,68 | -0,64% | - |
| 17.12.2025 | 55,17 | 56,42 | 54,80 | 56,04 | 2,71% | - |
| 16.12.2025 | 54,33 | 55,19 | 54,14 | 54,56 | 0,22% | - |
| 15.12.2025 | 54,34 | 54,52 | 53,44 | 54,44 | 1,13% | - |
| 12.12.2025 | 53,89 | 54,13 | 53,39 | 53,83 | 0,56% | - |
| 11.12.2025 | 55,49 | 55,63 | 53,08 | 53,53 | -3,29% | - |
| 10.12.2025 | 55,51 | 55,98 | 55,25 | 55,35 | 0,20% | - |
| 09.12.2025 | 56,21 | 56,83 | 55,24 | 55,24 | -3,43% | - |
| 08.12.2025 | 57,70 | 57,78 | 56,16 | 57,20 | -0,76% | 13,00 |
| 05.12.2025 | 57,14 | 58,38 | 56,90 | 57,64 | 1,48% | - |
| 04.12.2025 | 57,61 | 57,81 | 56,64 | 56,80 | -1,73% | - |
| 03.12.2025 | 58,98 | 59,37 | 57,51 | 57,80 | -2,07% | - |
| 02.12.2025 | 59,62 | 59,88 | 58,48 | 59,02 | -1,11% | - |
| 01.12.2025 | 59,57 | 60,24 | 59,06 | 59,68 | -0,20% | - |
| 28.11.2025 | 60,31 | 62,12 | 59,09 | 59,80 | -0,70% | - |
| 27.11.2025 | 60,20 | 60,32 | 60,19 | 60,22 | -0,03% | - |
| 26.11.2025 | 60,01 | 60,57 | 59,34 | 60,24 | 0,00% | - |
| 25.11.2025 | 58,52 | 60,57 | 58,26 | 60,24 | 2,38% | - |
| 24.11.2025 | 58,77 | 59,21 | 57,85 | 58,84 | 0,05% | 298,00 |
| 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% | - |