60,700€
0,30%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |