83,065$
0,08%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 82,50 | 83,15 | 80,84 | 83,00 | 1,84% | 4.068.476,00 |
| 12.02.2026 | 78,88 | 84,00 | 77,41 | 81,50 | 5,89% | 4.172.497,00 |
| 11.02.2026 | 76,29 | 77,62 | 76,22 | 76,97 | 0,27% | 2.306.727,00 |
| 10.02.2026 | 75,50 | 76,79 | 74,47 | 76,76 | 2,10% | 1.804.747,00 |
| 09.02.2026 | 74,97 | 75,26 | 73,70 | 75,18 | 0,48% | 1.265.604,00 |
| 06.02.2026 | 73,59 | 75,01 | 73,36 | 74,82 | 1,89% | 1.333.594,00 |
| 05.02.2026 | 74,00 | 74,06 | 72,49 | 73,43 | -1,16% | 1.506.838,00 |
| 04.02.2026 | 71,40 | 74,68 | 71,32 | 74,29 | 5,56% | 2.130.393,00 |
| 03.02.2026 | 69,68 | 71,32 | 69,36 | 70,38 | 0,90% | 1.867.038,00 |
| 02.02.2026 | 69,74 | 70,17 | 68,93 | 69,75 | -0,09% | 1.905.812,00 |
| 30.01.2026 | 69,22 | 69,85 | 68,69 | 69,81 | 0,30% | 1.672.179,00 |
| 29.01.2026 | 71,25 | 71,62 | 68,37 | 69,60 | -3,55% | 2.581.920,00 |
| 28.01.2026 | 73,59 | 73,79 | 71,56 | 72,16 | -1,43% | 1.444.199,00 |
| 27.01.2026 | 74,05 | 74,45 | 72,58 | 73,21 | -1,11% | 1.634.812,00 |
| 26.01.2026 | 73,59 | 74,37 | 73,32 | 74,03 | 1,09% | 1.463.629,00 |
| 23.01.2026 | 72,16 | 73,28 | 71,90 | 73,23 | 1,48% | 1.461.537,00 |
| 22.01.2026 | 71,30 | 73,12 | 71,30 | 72,16 | 1,21% | 1.960.168,00 |
| 21.01.2026 | 71,50 | 72,57 | 71,18 | 71,30 | 0,62% | 1.806.712,00 |
| 20.01.2026 | 70,78 | 71,50 | 69,96 | 70,86 | -1,15% | 1.695.830,00 |
| 19.01.2026 | 71,37 | 71,69 | 71,37 | 71,69 | 0,01% | - |
| 16.01.2026 | 70,50 | 71,88 | 70,40 | 71,68 | 1,20% | 2.073.800,00 |
| 15.01.2026 | 70,15 | 71,05 | 69,32 | 70,83 | 0,93% | 1.164.678,00 |
| 14.01.2026 | 69,80 | 70,72 | 69,68 | 70,18 | 0,82% | 1.667.033,00 |
| 13.01.2026 | 69,49 | 70,03 | 68,60 | 69,61 | 0,94% | 1.157.804,00 |
| 12.01.2026 | 69,42 | 69,75 | 68,63 | 68,96 | -0,20% | 1.357.860,00 |
| 09.01.2026 | 68,98 | 69,23 | 68,02 | 69,10 | 0,76% | 1.376.388,00 |
| 08.01.2026 | 66,55 | 69,06 | 66,55 | 68,58 | 1,90% | 1.577.465,00 |
| 07.01.2026 | 68,70 | 69,42 | 67,20 | 67,30 | -2,28% | 1.703.917,00 |
| 06.01.2026 | 66,68 | 68,90 | 66,20 | 68,87 | 2,85% | 1.608.611,00 |
| 05.01.2026 | 66,84 | 68,41 | 66,84 | 66,96 | -1,57% | 1.925.566,00 |
| 02.01.2026 | 67,47 | 68,58 | 66,88 | 68,03 | 0,95% | 1.616.059,00 |
| 31.12.2025 | 67,61 | 67,90 | 67,29 | 67,39 | -0,79% | 1.182.727,00 |
| 30.12.2025 | 67,64 | 68,24 | 67,32 | 67,93 | 0,25% | 1.299.953,00 |
| 29.12.2025 | 67,31 | 67,89 | 67,02 | 67,76 | 0,43% | 1.102.070,00 |
| 26.12.2025 | 66,96 | 67,52 | 66,60 | 67,47 | 0,82% | 1.019.331,00 |
| 24.12.2025 | 66,37 | 66,98 | 66,15 | 66,92 | 0,83% | 529.202,00 |
| 23.12.2025 | 67,00 | 67,00 | 66,17 | 66,37 | -0,30% | 1.697.556,00 |
| 22.12.2025 | 65,75 | 67,05 | 65,75 | 66,57 | 1,22% | 1.883.088,00 |
| 19.12.2025 | 64,81 | 66,17 | 64,40 | 65,77 | 0,55% | 6.198.768,00 |
| 18.12.2025 | 65,86 | 66,52 | 65,07 | 65,41 | -0,32% | 2.421.830,00 |
| 17.12.2025 | 64,27 | 66,28 | 64,26 | 65,62 | 1,61% | 2.102.621,00 |
| 16.12.2025 | 64,16 | 64,99 | 63,96 | 64,58 | 0,64% | 2.525.986,00 |
| 15.12.2025 | 63,69 | 64,28 | 62,90 | 64,17 | 1,44% | 2.724.829,00 |
| 12.12.2025 | 63,48 | 63,56 | 62,69 | 63,26 | 0,02% | 3.276.150,00 |
| 11.12.2025 | 63,50 | 64,04 | 62,06 | 63,25 | -3,27% | 4.578.675,00 |
| 10.12.2025 | 64,75 | 65,52 | 64,34 | 65,39 | 1,32% | 2.909.892,00 |
| 09.12.2025 | 65,41 | 66,07 | 64,24 | 64,54 | -1,25% | 1.795.989,00 |
| 08.12.2025 | 67,11 | 67,11 | 65,34 | 65,36 | -2,71% | 1.663.872,00 |
| 05.12.2025 | 66,47 | 67,95 | 66,30 | 67,18 | 1,04% | 2.046.881,00 |
| 04.12.2025 | 67,54 | 67,70 | 66,04 | 66,49 | -0,94% | 1.807.736,00 |
| 03.12.2025 | 68,87 | 69,10 | 67,07 | 67,12 | -2,07% | 1.960.063,00 |
| 02.12.2025 | 69,50 | 69,50 | 67,89 | 68,54 | -1,05% | 1.829.353,00 |
| 01.12.2025 | 69,28 | 69,98 | 69,10 | 69,27 | -0,30% | 1.356.073,00 |
| 28.11.2025 | 69,86 | 70,10 | 69,43 | 69,48 | -0,43% | 877.172,00 |
| 26.11.2025 | 68,74 | 70,01 | 68,65 | 69,78 | 0,84% | 1.351.802,00 |
| 25.11.2025 | 67,78 | 70,11 | 67,68 | 69,20 | 2,59% | 3.374.984,00 |
| 24.11.2025 | 67,38 | 68,16 | 66,81 | 67,45 | 0,00% | 3.210.552,00 |
| 21.11.2025 | 64,95 | 68,07 | 64,79 | 67,45 | 4,48% | 2.440.347,00 |
| 20.11.2025 | 65,36 | 65,68 | 64,00 | 64,56 | -0,88% | 2.668.705,00 |
| 19.11.2025 | 65,91 | 66,33 | 64,97 | 65,13 | -1,32% | 1.907.071,00 |
| 18.11.2025 | 65,05 | 66,09 | 64,91 | 66,00 | 1,34% | 2.272.382,00 |
| 17.11.2025 | 65,63 | 66,37 | 65,11 | 65,13 | -1,14% | 2.618.930,00 |
| 14.11.2025 | 66,73 | 67,59 | 65,37 | 65,88 | -2,30% | 2.221.028,00 |
| 13.11.2025 | 65,37 | 67,75 | 65,04 | 67,43 | 3,09% | 3.638.860,00 |
| 12.11.2025 | 65,13 | 66,05 | 65,13 | 65,41 | 0,15% | 2.210.531,00 |
| 11.11.2025 | 63,37 | 65,32 | 63,19 | 65,31 | 4,03% | 2.195.877,00 |
| 10.11.2025 | 62,19 | 63,46 | 61,73 | 62,78 | 1,26% | 2.207.133,00 |
| 07.11.2025 | 63,16 | 63,39 | 61,79 | 62,00 | -1,35% | 3.193.427,00 |
| 06.11.2025 | 64,32 | 64,59 | 62,69 | 62,85 | -1,80% | 2.243.853,00 |
| 05.11.2025 | 63,00 | 65,88 | 62,72 | 64,00 | 4,08% | 4.274.830,00 |
| 04.11.2025 | 61,95 | 62,28 | 61,30 | 61,49 | -0,95% | 2.875.233,00 |
| 03.11.2025 | 62,41 | 62,83 | 61,65 | 62,08 | -1,41% | 4.115.964,00 |
| 31.10.2025 | 62,57 | 63,25 | 62,28 | 62,97 | -0,25% | 2.487.319,00 |
| 30.10.2025 | 63,02 | 63,96 | 62,50 | 63,13 | -0,24% | 2.785.042,00 |
| 29.10.2025 | 64,46 | 64,70 | 63,05 | 63,28 | -2,47% | 2.377.325,00 |
| 28.10.2025 | 65,04 | 65,49 | 64,48 | 64,88 | -0,63% | 2.062.620,00 |
| 27.10.2025 | 65,91 | 66,29 | 65,04 | 65,29 | -0,94% | 1.846.381,00 |
| 24.10.2025 | 66,27 | 66,49 | 65,50 | 65,91 | 0,20% | 1.828.857,00 |
| 23.10.2025 | 64,85 | 65,94 | 64,85 | 65,78 | 1,48% | 2.072.538,00 |
| 22.10.2025 | 65,28 | 65,76 | 64,79 | 64,82 | -0,29% | 2.281.247,00 |
| 21.10.2025 | 64,65 | 65,31 | 64,01 | 65,01 | 0,57% | 1.660.178,00 |
| 20.10.2025 | 64,03 | 64,79 | 63,91 | 64,64 | 1,34% | 1.764.752,00 |
| 17.10.2025 | 62,59 | 63,82 | 62,59 | 63,78 | 1,89% | - |
| 16.10.2025 | 62,46 | 63,19 | 62,13 | 62,60 | 1,08% | 1.982.288,00 |
| 15.10.2025 | 61,86 | 62,83 | 61,57 | 61,93 | 0,42% | 1.482.431,00 |
| 14.10.2025 | 60,00 | 61,71 | 59,75 | 61,67 | 2,61% | 1.596.545,00 |
| 13.10.2025 | 59,77 | 60,49 | 59,50 | 60,10 | 0,92% | 1.385.015,00 |
| 10.10.2025 | 60,39 | 60,59 | 59,14 | 59,55 | -1,00% | 4.215.506,00 |
| 09.10.2025 | 61,61 | 61,78 | 59,91 | 60,15 | -1,88% | 1.410.845,00 |
| 08.10.2025 | 61,49 | 61,65 | 60,70 | 61,30 | 0,46% | 1.783.818,00 |
| 07.10.2025 | 61,85 | 62,15 | 60,98 | 61,02 | -0,78% | 2.988.715,00 |
| 06.10.2025 | 62,05 | 62,38 | 61,47 | 61,50 | -1,09% | 1.674.137,00 |
| 03.10.2025 | 61,35 | 62,45 | 61,35 | 62,18 | 1,09% | 1.542.003,00 |
| 02.10.2025 | 60,87 | 62,01 | 60,77 | 61,51 | 0,90% | 1.685.189,00 |
| 01.10.2025 | 61,32 | 61,72 | 60,40 | 60,96 | -0,94% | 2.569.530,00 |
| 30.09.2025 | 60,88 | 61,79 | 60,40 | 61,54 | 0,95% | 2.293.814,00 |
| 29.09.2025 | 60,73 | 61,12 | 59,89 | 60,96 | 0,40% | 2.386.892,00 |
| 26.09.2025 | 60,56 | 60,99 | 60,35 | 60,72 | 0,70% | 1.821.622,00 |
| 25.09.2025 | 62,31 | 62,47 | 60,13 | 60,30 | -3,58% | 2.428.433,00 |
| 24.09.2025 | 62,29 | 62,85 | 62,13 | 62,54 | 0,24% | 1.535.791,00 |