89,608$
-0,19%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 88,14 | 89,97 | 87,92 | 89,78 | 1,06% | 1.162.033,00 |
| 20.11.2024 | 89,50 | 89,79 | 87,85 | 88,84 | -0,10% | 1.576.667,00 |
| 19.11.2024 | 86,56 | 89,41 | 86,19 | 88,93 | 2,68% | 2.232.211,00 |
| 18.11.2024 | 86,03 | 86,63 | 85,40 | 86,61 | 0,55% | 1.786.575,00 |
| 15.11.2024 | 89,19 | 89,19 | 86,07 | 86,14 | -3,61% | 2.602.202,00 |
| 14.11.2024 | 89,59 | 90,61 | 89,22 | 89,37 | -0,53% | 1.471.187,00 |
| 13.11.2024 | 89,93 | 90,07 | 89,36 | 89,85 | 0,47% | 1.081.673,00 |
| 12.11.2024 | 91,79 | 92,26 | 89,38 | 89,43 | -1,95% | 1.387.544,00 |
| 11.11.2024 | 92,39 | 92,39 | 90,56 | 91,21 | -1,16% | 2.131.192,00 |
| 08.11.2024 | 91,71 | 93,08 | 90,72 | 92,28 | 1,45% | 3.112.169,00 |
| 07.11.2024 | 88,15 | 91,16 | 88,15 | 90,96 | 3,87% | 3.475.057,00 |
| 06.11.2024 | 94,99 | 94,99 | 86,84 | 87,57 | -11,63% | 5.082.102,00 |
| 05.11.2024 | 97,98 | 99,82 | 97,05 | 99,10 | 0,13% | 1.396.727,00 |
| 04.11.2024 | 99,65 | 100,73 | 98,82 | 98,97 | 0,04% | 1.320.423,00 |
| 01.11.2024 | 99,21 | 99,80 | 98,77 | 98,93 | -0,50% | 1.161.992,00 |
| 31.10.2024 | 100,79 | 101,17 | 97,65 | 99,43 | -1,69% | 1.278.002,00 |
| 30.10.2024 | 101,19 | 101,92 | 100,84 | 101,14 | -0,19% | 910.999,00 |
| 29.10.2024 | 101,75 | 102,20 | 101,27 | 101,33 | -0,85% | 1.042.756,00 |
| 28.10.2024 | 102,50 | 103,09 | 101,66 | 102,20 | 0,74% | 673.371,00 |
| 25.10.2024 | 102,58 | 102,59 | 101,25 | 101,45 | -0,98% | 961.523,00 |
| 24.10.2024 | 104,60 | 104,69 | 102,19 | 102,45 | -1,44% | 957.734,00 |
| 23.10.2024 | 103,81 | 104,30 | 103,26 | 103,95 | 0,08% | 619.516,00 |
| 22.10.2024 | 103,94 | 104,23 | 102,40 | 103,87 | -0,19% | 968.963,00 |
| 21.10.2024 | 104,52 | 105,03 | 103,83 | 104,07 | -0,41% | 914.106,00 |
| 18.10.2024 | 104,29 | 104,52 | 103,50 | 104,50 | 0,11% | 1.155.203,00 |
| 17.10.2024 | 105,47 | 105,50 | 103,54 | 104,39 | -1,25% | 1.977.111,00 |
| 16.10.2024 | 106,12 | 106,36 | 105,57 | 105,71 | -0,34% | 818.990,00 |
| 15.10.2024 | 105,51 | 106,77 | 104,87 | 106,07 | 0,88% | 1.083.378,00 |
| 14.10.2024 | 102,69 | 105,29 | 102,45 | 105,14 | 2,42% | 1.086.978,00 |
| 11.10.2024 | 102,88 | 103,50 | 102,05 | 102,66 | 0,03% | 724.619,00 |
| 10.10.2024 | 101,89 | 102,84 | 101,37 | 102,63 | 0,62% | 835.401,00 |
| 09.10.2024 | 102,76 | 102,79 | 101,82 | 102,00 | -0,47% | 884.080,00 |
| 08.10.2024 | 100,86 | 102,59 | 100,73 | 102,48 | 1,68% | 1.180.130,00 |
| 07.10.2024 | 100,13 | 100,88 | 99,60 | 100,79 | 0,32% | 1.214.464,00 |
| 04.10.2024 | 100,87 | 101,46 | 100,14 | 100,47 | -0,16% | 786.897,00 |
| 03.10.2024 | 102,50 | 102,74 | 100,22 | 100,63 | -2,30% | 897.089,00 |
| 02.10.2024 | 102,70 | 104,17 | 102,70 | 103,00 | -0,12% | 1.034.303,00 |
| 01.10.2024 | 104,90 | 105,11 | 103,07 | 103,12 | -1,72% | 1.154.085,00 |
| 30.09.2024 | 105,40 | 105,96 | 104,06 | 104,93 | -0,18% | 1.508.286,00 |
| 27.09.2024 | 104,99 | 105,61 | 104,24 | 105,12 | 0,38% | 1.326.427,00 |
| 26.09.2024 | 104,21 | 104,99 | 103,72 | 104,72 | 0,69% | 1.441.534,00 |
| 25.09.2024 | 105,16 | 105,25 | 103,62 | 104,00 | -0,56% | 1.121.566,00 |
| 24.09.2024 | 103,57 | 104,78 | 103,48 | 104,59 | 1,06% | 1.112.472,00 |
| 23.09.2024 | 102,53 | 103,49 | 102,02 | 103,49 | 1,23% | 1.117.679,00 |
| 20.09.2024 | 102,41 | 103,39 | 101,60 | 102,23 | -0,98% | 3.882.937,00 |
| 19.09.2024 | 104,44 | 104,44 | 102,62 | 103,24 | -0,21% | 1.093.103,00 |
| 18.09.2024 | 104,50 | 104,50 | 102,96 | 103,46 | -0,73% | 840.122,00 |
| 17.09.2024 | 104,05 | 104,41 | 103,46 | 104,22 | 0,56% | 945.623,00 |
| 16.09.2024 | 104,13 | 104,68 | 102,90 | 103,64 | 0,05% | 898.525,00 |
| 13.09.2024 | 103,76 | 104,38 | 103,24 | 103,59 | 0,15% | 975.328,00 |
| 12.09.2024 | 103,13 | 103,66 | 102,40 | 103,44 | 0,15% | 951.472,00 |
| 11.09.2024 | 102,74 | 103,36 | 100,71 | 103,28 | 0,46% | 1.173.437,00 |
| 10.09.2024 | 103,59 | 104,13 | 101,72 | 102,81 | -0,63% | 1.060.763,00 |
| 09.09.2024 | 103,41 | 104,81 | 102,87 | 103,46 | 0,44% | 1.211.641,00 |
| 06.09.2024 | 102,44 | 103,69 | 101,92 | 103,01 | 0,33% | 1.498.999,00 |
| 05.09.2024 | 103,37 | 103,39 | 101,83 | 102,67 | -0,43% | 954.363,00 |
| 04.09.2024 | 103,70 | 104,76 | 103,08 | 103,11 | -0,45% | 1.006.334,00 |
| 03.09.2024 | 103,02 | 105,30 | 102,97 | 103,58 | -0,39% | 1.553.583,00 |
| 30.08.2024 | 103,24 | 104,17 | 102,21 | 103,99 | 1,03% | 1.639.071,00 |
| 29.08.2024 | 102,50 | 103,39 | 101,30 | 102,93 | 0,55% | 805.574,00 |
| 28.08.2024 | 100,79 | 102,76 | 100,35 | 102,37 | 1,54% | 1.129.701,00 |
| 27.08.2024 | 100,60 | 100,93 | 99,99 | 100,82 | 0,19% | 835.091,00 |
| 26.08.2024 | 100,21 | 101,85 | 100,07 | 100,63 | 0,55% | 794.546,00 |
| 23.08.2024 | 100,93 | 101,23 | 99,59 | 100,08 | -0,31% | 1.080.713,00 |
| 22.08.2024 | 100,30 | 100,75 | 99,40 | 100,39 | 0,14% | 1.098.741,00 |
| 21.08.2024 | 98,12 | 100,30 | 97,88 | 100,25 | 2,41% | 1.183.113,00 |
| 20.08.2024 | 99,00 | 99,21 | 97,86 | 97,89 | -1,03% | 637.838,00 |
| 19.08.2024 | 98,73 | 99,39 | 98,39 | 98,91 | 0,33% | 643.410,00 |
| 16.08.2024 | 99,14 | 99,41 | 97,90 | 98,58 | -0,50% | 1.135.078,00 |
| 15.08.2024 | 97,20 | 99,09 | 97,09 | 99,08 | 2,45% | 1.366.582,00 |
| 14.08.2024 | 96,54 | 97,26 | 95,64 | 96,71 | 0,10% | 987.560,00 |
| 13.08.2024 | 96,23 | 97,21 | 95,62 | 96,61 | 0,87% | 1.480.127,00 |
| 12.08.2024 | 96,21 | 97,34 | 95,05 | 95,78 | -0,45% | 1.387.063,00 |
| 09.08.2024 | 95,79 | 96,91 | 95,21 | 96,21 | 0,69% | 1.583.185,00 |
| 08.08.2024 | 94,94 | 95,70 | 92,66 | 95,55 | 1,42% | 1.736.210,00 |
| 07.08.2024 | 99,19 | 99,41 | 92,47 | 94,21 | -2,35% | 3.921.625,00 |
| 06.08.2024 | 94,85 | 97,94 | 94,57 | 96,48 | 1,98% | 2.095.647,00 |
| 05.08.2024 | 94,24 | 95,72 | 92,22 | 94,61 | -1,59% | 2.003.200,00 |
| 02.08.2024 | 97,09 | 97,33 | 94,98 | 96,14 | -2,73% | 1.876.329,00 |
| 01.08.2024 | 100,02 | 100,56 | 98,10 | 98,84 | -0,64% | 1.183.832,00 |
| 31.07.2024 | 100,00 | 100,97 | 99,25 | 99,48 | -0,16% | 1.290.353,00 |
| 30.07.2024 | 99,93 | 101,89 | 98,82 | 99,64 | 0,08% | 1.494.100,00 |
| 29.07.2024 | 99,05 | 99,81 | 98,12 | 99,56 | 0,73% | 946.264,00 |
| 26.07.2024 | 97,75 | 99,01 | 97,27 | 98,84 | 1,73% | 1.231.311,00 |
| 25.07.2024 | 98,01 | 98,74 | 96,85 | 97,16 | -0,94% | 973.264,00 |
| 24.07.2024 | 98,94 | 99,68 | 97,99 | 98,08 | -0,97% | 1.056.791,00 |
| 23.07.2024 | 98,16 | 99,56 | 97,87 | 99,04 | 0,92% | 1.006.366,00 |
| 22.07.2024 | 98,04 | 98,49 | 96,14 | 98,14 | 2,58% | 1.022.354,00 |
| 19.07.2024 | 96,42 | 96,62 | 95,28 | 95,67 | -0,98% | 859.237,00 |
| 18.07.2024 | 96,29 | 98,66 | 95,51 | 96,62 | -0,14% | 1.165.447,00 |
| 17.07.2024 | 98,10 | 99,20 | 96,63 | 96,76 | -1,38% | 1.427.556,00 |
| 16.07.2024 | 96,52 | 98,41 | 96,26 | 98,11 | 1,99% | 767.877,00 |
| 15.07.2024 | 98,28 | 98,60 | 95,96 | 96,20 | -2,16% | 1.005.549,00 |
| 12.07.2024 | 98,00 | 98,69 | 97,71 | 98,32 | 0,77% | 886.523,00 |
| 11.07.2024 | 97,33 | 98,24 | 96,41 | 97,57 | 1,35% | 977.962,00 |
| 10.07.2024 | 97,29 | 97,50 | 95,29 | 96,27 | -0,56% | 1.169.379,00 |
| 09.07.2024 | 97,15 | 97,21 | 96,19 | 96,81 | -0,49% | 1.076.540,00 |
| 08.07.2024 | 95,60 | 97,72 | 95,54 | 97,29 | 2,10% | 1.258.433,00 |
| 05.07.2024 | 94,59 | 95,42 | 93,51 | 95,29 | 0,28% | 795.953,00 |
| 03.07.2024 | 94,30 | 95,73 | 94,13 | 95,02 | 0,30% | 566.865,00 |