72,230€
-2,50%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 73,81 | 73,89 | 72,00 | 72,23 | -2,34% | - |
| 17.09.2026 | 74,00 | 74,62 | 73,66 | 73,96 | 0,52% | - |
| 16.09.2026 | 73,12 | 73,97 | 72,87 | 73,58 | 1,04% | - |
| 15.09.2026 | 72,17 | 73,37 | 71,82 | 72,82 | 0,79% | 90,00 |
| 14.09.2026 | 71,95 | 73,39 | 71,93 | 72,25 | 0,19% | - |
| 11.09.2026 | 72,65 | 73,17 | 72,06 | 72,11 | -0,40% | - |
| 10.09.2026 | 72,63 | 72,89 | 71,47 | 72,40 | -0,14% | 3.900,00 |
| 09.09.2026 | 73,72 | 73,72 | 72,22 | 72,50 | -1,64% | - |
| 08.09.2026 | 74,11 | 74,46 | 73,49 | 73,71 | -0,45% | - |
| 07.09.2026 | 74,29 | 74,37 | 74,04 | 74,04 | -0,40% | - |
| 04.09.2026 | 74,39 | 74,61 | 73,81 | 74,34 | 0,05% | - |
| 03.09.2026 | 75,00 | 75,43 | 73,89 | 74,30 | -0,96% | - |
| 02.09.2026 | 74,00 | 75,87 | 73,16 | 75,02 | 1,39% | - |
| 01.09.2026 | 74,45 | 74,87 | 73,79 | 73,99 | -0,46% | - |
| 31.08.2026 | 75,72 | 75,93 | 74,17 | 74,33 | -2,09% | - |
| 28.08.2026 | 74,45 | 75,99 | 74,12 | 75,92 | 1,82% | - |
| 27.08.2026 | 74,92 | 75,13 | 73,95 | 74,56 | -0,27% | - |
| 26.08.2026 | 74,67 | 76,03 | 74,11 | 74,76 | 0,13% | - |
| 25.08.2026 | 73,75 | 74,80 | 73,01 | 74,66 | 1,45% | - |
| 24.08.2026 | 71,81 | 73,70 | 71,75 | 73,59 | 2,09% | - |
| 21.08.2026 | 71,35 | 72,98 | 71,34 | 72,08 | 1,61% | - |
| 20.08.2026 | 71,41 | 72,60 | 70,00 | 70,94 | -0,50% | - |
| 19.08.2026 | 69,76 | 71,93 | 69,75 | 71,30 | 1,90% | - |
| 18.08.2026 | 70,36 | 71,47 | 69,87 | 69,97 | -0,98% | - |
| 17.08.2026 | 72,79 | 72,81 | 70,65 | 70,66 | -2,91% | - |
| 14.08.2026 | 72,87 | 72,87 | 71,76 | 72,78 | -0,21% | - |
| 13.08.2026 | 72,84 | 73,40 | 72,69 | 72,93 | 0,12% | - |
| 12.08.2026 | 73,75 | 74,00 | 72,58 | 72,84 | -1,11% | - |
| 11.08.2026 | 73,76 | 74,64 | 73,28 | 73,66 | -0,12% | - |
| 10.08.2026 | 74,47 | 74,49 | 72,69 | 73,75 | -0,71% | 6.250,00 |
| 07.08.2026 | 73,36 | 74,30 | 72,74 | 74,28 | 1,32% | - |
| 06.08.2026 | 76,42 | 76,42 | 71,23 | 73,31 | -3,86% | - |
| 05.08.2026 | 70,50 | 76,56 | 68,89 | 76,25 | 8,63% | - |
| 04.08.2026 | 70,20 | 70,66 | 69,19 | 70,19 | 0,27% | - |
| 03.08.2026 | 69,10 | 70,59 | 68,73 | 70,00 | 1,91% | - |
| 31.07.2026 | 69,42 | 69,42 | 68,10 | 68,69 | -0,32% | - |
| 30.07.2026 | 69,68 | 71,23 | 68,11 | 68,91 | -0,92% | 14.653,00 |
| 29.07.2026 | 69,44 | 69,76 | 68,22 | 69,55 | 0,03% | - |
| 28.07.2026 | 66,98 | 69,90 | 66,96 | 69,53 | 3,44% | - |
| 27.07.2026 | 67,20 | 68,24 | 67,07 | 67,22 | 0,64% | - |
| 24.07.2026 | 64,79 | 67,37 | 64,72 | 66,79 | 3,01% | - |
| 23.07.2026 | 67,40 | 67,46 | 63,37 | 64,84 | -4,17% | 11.180,00 |
| 22.07.2026 | 66,77 | 67,81 | 66,55 | 67,66 | 1,15% | - |
| 21.07.2026 | 68,04 | 68,08 | 66,76 | 66,89 | -0,99% | - |
| 20.07.2026 | 68,33 | 68,96 | 67,21 | 67,56 | -1,16% | - |
| 17.07.2026 | 67,26 | 70,10 | 67,17 | 68,35 | 0,75% | - |
| 16.07.2026 | 65,68 | 67,85 | 65,40 | 67,84 | 3,32% | - |
| 15.07.2026 | 65,44 | 66,37 | 65,17 | 65,66 | 0,43% | - |
| 14.07.2026 | 65,97 | 66,55 | 65,24 | 65,38 | -0,89% | - |
| 13.07.2026 | 67,62 | 68,12 | 65,67 | 65,97 | -2,86% | - |
| 10.07.2026 | 68,54 | 69,29 | 67,36 | 67,91 | -1,18% | - |
| 09.07.2026 | 69,32 | 69,32 | 68,45 | 68,72 | -0,41% | - |
| 08.07.2026 | 71,59 | 71,59 | 67,60 | 69,00 | -3,70% | - |
| 07.07.2026 | 72,21 | 73,20 | 71,50 | 71,65 | -0,99% | 6.240,00 |
| 06.07.2026 | 73,58 | 73,78 | 71,54 | 72,37 | -1,59% | - |
| 03.07.2026 | 73,49 | 73,60 | 73,31 | 73,54 | 0,35% | 5.400,00 |
| 02.07.2026 | 71,29 | 73,34 | 70,92 | 73,28 | 2,76% | - |
| 01.07.2026 | 69,28 | 71,67 | 69,08 | 71,31 | 2,86% | - |
| 30.06.2026 | 67,30 | 69,33 | 66,25 | 69,33 | 3,55% | - |
| 29.06.2026 | 66,85 | 67,30 | 65,72 | 66,95 | -0,13% | - |
| 26.06.2026 | 65,52 | 67,04 | 65,12 | 67,04 | 1,56% | - |
| 25.06.2026 | 67,11 | 67,69 | 65,71 | 66,01 | -1,15% | - |
| 24.06.2026 | 65,87 | 67,96 | 65,81 | 66,78 | 1,71% | - |
| 23.06.2026 | 65,88 | 66,80 | 65,33 | 65,66 | -1,19% | 20,00 |
| 22.06.2026 | 66,80 | 67,23 | 66,19 | 66,45 | -0,32% | - |
| 19.06.2026 | 66,84 | 66,96 | 66,66 | 66,66 | -0,48% | - |
| 18.06.2026 | 66,17 | 67,66 | 66,04 | 66,98 | 1,22% | - |
| 17.06.2026 | 67,18 | 67,63 | 65,63 | 66,17 | -1,36% | - |
| 16.06.2026 | 67,76 | 68,01 | 66,96 | 67,08 | -0,84% | - |
| 15.06.2026 | 68,25 | 69,23 | 67,49 | 67,65 | -0,01% | - |
| 12.06.2026 | 67,04 | 68,14 | 66,86 | 67,66 | 1,08% | - |
| 11.06.2026 | 64,55 | 67,11 | 64,32 | 66,94 | 3,40% | - |
| 10.06.2026 | 65,41 | 65,99 | 64,57 | 64,74 | -1,42% | - |
| 09.06.2026 | 63,09 | 65,95 | 62,98 | 65,67 | 4,30% | - |
| 08.06.2026 | 63,28 | 63,73 | 62,51 | 62,96 | -0,62% | - |
| 05.06.2026 | 62,71 | 64,05 | 62,59 | 63,35 | 0,44% | - |
| 04.06.2026 | 63,11 | 64,61 | 62,58 | 63,07 | -0,55% | - |
| 03.06.2026 | 63,54 | 65,19 | 63,29 | 63,42 | 0,71% | - |
| 02.06.2026 | 63,65 | 64,26 | 62,51 | 62,97 | -1,38% | - |
| 01.06.2026 | 65,46 | 65,49 | 62,51 | 63,85 | -2,09% | 27.000,00 |
| 29.05.2026 | 67,08 | 69,66 | 65,00 | 65,21 | -2,67% | - |
| 28.05.2026 | 66,31 | 67,33 | 65,48 | 67,00 | 1,16% | - |
| 27.05.2026 | 65,20 | 68,11 | 65,04 | 66,23 | 1,50% | - |
| 26.05.2026 | 65,12 | 65,87 | 64,90 | 65,25 | 0,02% | - |
| 25.05.2026 | 65,28 | 65,33 | 65,13 | 65,24 | 0,57% | 36.000,00 |
| 22.05.2026 | 64,95 | 65,91 | 64,27 | 64,87 | 0,17% | - |
| 21.05.2026 | 64,01 | 65,05 | 62,73 | 64,76 | 1,17% | - |
| 20.05.2026 | 62,06 | 64,55 | 61,56 | 64,01 | 3,21% | - |
| 19.05.2026 | 63,12 | 63,37 | 61,64 | 62,02 | -2,18% | - |
| 18.05.2026 | 62,47 | 64,42 | 62,34 | 63,40 | 0,83% | - |
| 15.05.2026 | 64,93 | 65,29 | 62,78 | 62,88 | -3,54% | - |
| 14.05.2026 | 66,28 | 66,71 | 65,19 | 65,19 | -1,50% | - |
| 13.05.2026 | 66,97 | 67,24 | 65,61 | 66,18 | -1,02% | - |
| 12.05.2026 | 66,80 | 67,41 | 65,69 | 66,86 | -0,03% | - |
| 11.05.2026 | 68,84 | 69,13 | 66,40 | 66,88 | -2,82% | - |
| 08.05.2026 | 66,84 | 69,02 | 66,02 | 68,82 | 3,29% | - |
| 07.05.2026 | 70,65 | 70,74 | 66,27 | 66,63 | -5,65% | 8.530,00 |
| 06.05.2026 | 63,90 | 71,37 | 63,53 | 70,62 | 16,73% | 1.400,00 |
| 05.05.2026 | 60,14 | 61,21 | 59,95 | 60,50 | 0,95% | - |
| 04.05.2026 | 60,42 | 60,74 | 59,72 | 59,93 | 0,18% | - |