63,968$
-0,31%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 62,60 | 62,95 | 62,19 | 62,39 | 0,31% | 1.673.927,00 |
| 22.09.2025 | 63,33 | 63,33 | 62,17 | 62,20 | -2,09% | 2.417.531,00 |
| 19.09.2025 | 63,92 | 64,53 | 63,11 | 63,53 | -0,35% | 6.765.747,00 |
| 18.09.2025 | 63,65 | 64,05 | 63,25 | 63,75 | 0,65% | 3.083.590,00 |
| 17.09.2025 | 64,48 | 65,26 | 63,25 | 63,34 | -1,83% | 2.601.730,00 |
| 16.09.2025 | 64,72 | 64,83 | 64,30 | 64,52 | 0,23% | 1.712.268,00 |
| 15.09.2025 | 65,81 | 65,81 | 64,34 | 64,37 | -1,90% | 3.081.159,00 |
| 12.09.2025 | 65,98 | 66,36 | 65,42 | 65,62 | -1,10% | 1.921.162,00 |
| 11.09.2025 | 64,20 | 66,54 | 64,20 | 66,35 | 2,90% | 2.419.336,00 |
| 10.09.2025 | 64,85 | 65,21 | 63,97 | 64,48 | -0,91% | 1.795.807,00 |
| 09.09.2025 | 65,55 | 66,08 | 64,91 | 65,07 | -1,66% | 1.677.692,00 |
| 08.09.2025 | 67,03 | 67,03 | 65,52 | 66,17 | 0,21% | 1.901.824,00 |
| 05.09.2025 | 65,61 | 67,24 | 65,29 | 66,03 | 0,76% | 1.872.133,00 |
| 04.09.2025 | 65,79 | 65,88 | 64,84 | 65,53 | -0,27% | 1.958.663,00 |
| 03.09.2025 | 66,03 | 66,76 | 65,49 | 65,71 | -1,26% | 1.815.197,00 |
| 02.09.2025 | 66,69 | 67,50 | 65,36 | 66,55 | -1,42% | 2.267.208,00 |
| 29.08.2025 | 67,11 | 67,66 | 66,80 | 67,51 | 0,61% | 1.521.823,00 |
| 28.08.2025 | 67,00 | 67,34 | 66,16 | 67,10 | 0,48% | 1.467.571,00 |
| 27.08.2025 | 66,49 | 66,98 | 66,35 | 66,78 | 0,09% | 2.018.918,00 |
| 26.08.2025 | 67,11 | 67,48 | 66,44 | 66,72 | -0,63% | 2.247.662,00 |
| 25.08.2025 | 67,82 | 67,87 | 66,91 | 67,14 | -1,24% | 1.198.975,00 |
| 22.08.2025 | 66,50 | 68,27 | 66,32 | 67,98 | 2,80% | 2.293.779,00 |
| 21.08.2025 | 65,67 | 66,41 | 65,54 | 66,13 | 0,03% | 1.644.101,00 |
| 20.08.2025 | 65,97 | 66,70 | 65,57 | 66,11 | 0,43% | 1.900.166,00 |
| 19.08.2025 | 65,71 | 66,64 | 65,36 | 65,83 | 0,80% | 1.267.047,00 |
| 18.08.2025 | 65,98 | 66,00 | 65,08 | 65,31 | -0,77% | 1.713.791,00 |
| 15.08.2025 | 66,17 | 66,40 | 65,49 | 65,82 | 0,15% | 1.389.255,00 |
| 14.08.2025 | 65,61 | 66,07 | 65,14 | 65,72 | -1,19% | 2.029.774,00 |
| 13.08.2025 | 64,59 | 66,53 | 63,95 | 66,51 | 3,05% | 2.765.349,00 |
| 12.08.2025 | 62,60 | 64,82 | 62,33 | 64,54 | 1,70% | 4.273.696,00 |
| 11.08.2025 | 63,73 | 63,91 | 62,98 | 63,46 | -0,16% | 4.382.525,00 |
| 08.08.2025 | 64,50 | 64,84 | 63,50 | 63,56 | -1,04% | 2.913.128,00 |
| 07.08.2025 | 65,79 | 66,06 | 64,15 | 64,23 | -2,92% | 4.933.404,00 |
| 06.08.2025 | 73,94 | 74,58 | 63,71 | 66,16 | -6,32% | 5.504.093,00 |
| 05.08.2025 | 70,73 | 71,01 | 69,76 | 70,62 | 0,67% | 2.207.897,00 |
| 04.08.2025 | 69,90 | 70,42 | 69,37 | 70,15 | 0,96% | 1.483.369,00 |
| 01.08.2025 | 70,69 | 70,71 | 69,11 | 69,48 | -2,18% | 1.489.313,00 |
| 31.07.2025 | 71,17 | 71,84 | 70,60 | 71,03 | -1,03% | 2.483.051,00 |
| 30.07.2025 | 74,28 | 74,43 | 71,22 | 71,77 | -4,04% | 3.227.642,00 |
| 29.07.2025 | 75,16 | 75,53 | 74,32 | 74,79 | -0,58% | 1.229.375,00 |
| 28.07.2025 | 75,89 | 76,37 | 74,93 | 75,23 | -1,83% | 1.735.633,00 |
| 25.07.2025 | 76,00 | 77,00 | 75,29 | 76,63 | 0,99% | 1.454.271,00 |