51,840€
0,12%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |