68,630€
-0,51%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 69,32 | 69,32 | 68,50 | 68,74 | -0,38% | - |
| 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% | - |
| 30.04.2026 | 58,87 | 60,00 | 58,80 | 59,82 | 1,41% | - |
| 29.04.2026 | 60,64 | 60,64 | 58,92 | 58,99 | -2,42% | - |
| 28.04.2026 | 60,58 | 61,39 | 59,54 | 60,45 | -0,21% | - |
| 27.04.2026 | 60,64 | 61,20 | 60,33 | 60,58 | -0,20% | 22,00 |
| 24.04.2026 | 60,84 | 60,91 | 60,07 | 60,70 | 0,00% | - |
| 23.04.2026 | 60,54 | 61,42 | 60,11 | 60,70 | -0,21% | - |
| 22.04.2026 | 61,95 | 62,28 | 60,44 | 60,83 | -1,52% | - |
| 21.04.2026 | 63,29 | 63,79 | 61,55 | 61,77 | -2,20% | - |
| 20.04.2026 | 64,17 | 64,39 | 62,92 | 63,16 | -1,62% | - |
| 17.04.2026 | 61,20 | 64,71 | 61,15 | 64,20 | 5,31% | - |
| 16.04.2026 | 60,68 | 61,45 | 60,61 | 60,96 | 0,56% | - |
| 15.04.2026 | 61,53 | 61,66 | 60,23 | 60,62 | -1,54% | - |
| 14.04.2026 | 60,92 | 61,62 | 60,24 | 61,57 | 0,98% | - |
| 13.04.2026 | 61,61 | 61,90 | 60,23 | 60,97 | -0,93% | - |
| 10.04.2026 | 62,57 | 63,17 | 61,54 | 61,54 | -1,57% | - |
| 09.04.2026 | 63,15 | 63,19 | 61,66 | 62,52 | -1,11% | - |
| 08.04.2026 | 61,48 | 63,48 | 61,23 | 63,22 | 4,72% | 480,00 |
| 07.04.2026 | 62,28 | 62,49 | 59,13 | 60,37 | -3,90% | - |
| 02.04.2026 | 62,03 | 63,27 | 61,83 | 62,82 | 0,26% | - |
| 01.04.2026 | 62,89 | 63,44 | 62,06 | 62,66 | -0,19% | - |
| 31.03.2026 | 62,37 | 63,18 | 61,73 | 62,78 | 1,37% | - |
| 30.03.2026 | 61,85 | 63,64 | 61,62 | 61,93 | 0,58% | - |
| 27.03.2026 | 61,76 | 61,82 | 61,17 | 61,57 | -0,19% | - |
| 26.03.2026 | 60,93 | 62,20 | 60,66 | 61,69 | 0,87% | - |
| 25.03.2026 | 58,58 | 61,38 | 58,50 | 61,16 | 4,37% | 2.450,00 |
| 24.03.2026 | 58,74 | 59,78 | 57,65 | 58,60 | -0,12% | - |
| 23.03.2026 | 57,11 | 59,64 | 56,95 | 58,67 | 1,75% | - |
| 20.03.2026 | 58,41 | 59,29 | 57,25 | 57,66 | -1,94% | - |
| 19.03.2026 | 59,50 | 59,58 | 56,92 | 58,80 | -1,16% | - |
| 18.03.2026 | 62,09 | 62,17 | 59,36 | 59,49 | -3,74% | - |
| 17.03.2026 | 62,00 | 63,52 | 61,60 | 61,80 | -0,50% | - |
| 16.03.2026 | 61,42 | 62,17 | 60,39 | 62,11 | 1,90% | - |
| 13.03.2026 | 60,84 | 62,13 | 60,74 | 60,95 | 0,13% | - |
| 12.03.2026 | 59,21 | 61,27 | 59,19 | 60,87 | 2,41% | - |
| 11.03.2026 | 62,70 | 63,14 | 59,20 | 59,44 | -5,11% | - |
| 10.03.2026 | 62,99 | 63,74 | 62,16 | 62,64 | -0,57% | - |
| 09.03.2026 | 62,87 | 64,06 | 61,62 | 63,00 | -0,88% | - |
| 06.03.2026 | 65,02 | 65,15 | 63,02 | 63,56 | -2,16% | - |
| 05.03.2026 | 67,30 | 68,17 | 64,64 | 64,96 | -3,32% | - |
| 04.03.2026 | 67,80 | 68,46 | 66,76 | 67,19 | -1,41% | - |
| 03.03.2026 | 68,60 | 69,10 | 67,09 | 68,15 | -1,36% | - |
| 02.03.2026 | 69,17 | 69,98 | 67,76 | 69,09 | -0,75% | - |
| 27.02.2026 | 68,36 | 69,64 | 67,90 | 69,61 | 1,72% | - |
| 26.02.2026 | 67,50 | 68,52 | 66,89 | 68,43 | 1,14% | 4.392,00 |
| 25.02.2026 | 69,58 | 69,98 | 67,05 | 67,66 | -2,97% | - |
| 24.02.2026 | 69,98 | 71,07 | 69,70 | 69,73 | -0,03% | 3.450,00 |
| 23.02.2026 | 68,36 | 69,83 | 68,36 | 69,75 | 1,00% | - |
| 20.02.2026 | 69,62 | 69,97 | 68,20 | 69,06 | -0,43% | - |
| 19.02.2026 | 70,43 | 70,47 | 67,79 | 69,36 | -1,46% | - |
| 18.02.2026 | 69,98 | 70,69 | 69,06 | 70,39 | 0,82% | 2.200,00 |
| 17.02.2026 | 69,83 | 71,36 | 69,40 | 69,82 | -0,36% | - |