79,913$
-0,28%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 80,16 | 80,85 | 79,57 | 79,89 | -0,31% | 1.571.215,00 |
| 20.02.2025 | 81,64 | 82,03 | 78,91 | 80,14 | -2,26% | 2.626.142,00 |
| 19.02.2025 | 82,82 | 85,25 | 80,77 | 81,99 | -5,16% | 3.611.647,00 |
| 18.02.2025 | 85,49 | 86,45 | 85,16 | 86,45 | 0,76% | 2.389.115,00 |
| 17.02.2025 | 85,80 | 85,82 | 85,65 | 85,80 | 0,26% | - |
| 14.02.2025 | 86,00 | 86,96 | 85,51 | 85,58 | -0,49% | 1.081.575,00 |
| 13.02.2025 | 85,03 | 86,30 | 84,80 | 86,00 | 1,56% | 1.105.908,00 |
| 12.02.2025 | 84,06 | 85,34 | 84,01 | 84,68 | -0,62% | 981.202,00 |
| 11.02.2025 | 84,38 | 85,52 | 84,07 | 85,21 | 1,09% | 1.446.882,00 |
| 10.02.2025 | 84,40 | 84,73 | 83,82 | 84,29 | -0,04% | 1.313.214,00 |
| 07.02.2025 | 85,62 | 85,64 | 84,11 | 84,32 | -1,58% | 889.337,00 |
| 06.02.2025 | 86,29 | 86,64 | 84,61 | 85,67 | -0,59% | 1.879.568,00 |
| 05.02.2025 | 85,48 | 86,33 | 84,96 | 86,18 | 0,65% | 1.426.298,00 |
| 04.02.2025 | 86,56 | 87,16 | 84,51 | 85,62 | -0,90% | 2.018.075,00 |
| 03.02.2025 | 85,32 | 87,04 | 85,03 | 86,40 | -0,79% | 1.633.478,00 |
| 31.01.2025 | 86,93 | 88,00 | 86,51 | 87,09 | -0,72% | 1.170.744,00 |
| 30.01.2025 | 86,67 | 87,82 | 85,52 | 87,72 | 2,00% | 1.634.845,00 |
| 29.01.2025 | 86,60 | 87,43 | 85,88 | 86,00 | -0,62% | 1.206.535,00 |
| 28.01.2025 | 87,34 | 87,88 | 86,50 | 86,54 | -1,24% | 1.107.639,00 |
| 27.01.2025 | 86,35 | 88,09 | 86,22 | 87,63 | 2,07% | 1.192.205,00 |
| 24.01.2025 | 86,44 | 86,91 | 85,53 | 85,85 | -0,71% | 1.552.987,00 |
| 23.01.2025 | 85,87 | 86,52 | 84,94 | 86,46 | 1,13% | 1.226.294,00 |
| 22.01.2025 | 85,09 | 85,94 | 84,75 | 85,49 | -0,07% | 1.007.839,00 |
| 21.01.2025 | 85,02 | 85,98 | 84,94 | 85,55 | 0,78% | 920.220,00 |
| 17.01.2025 | 84,81 | 85,36 | 84,13 | 84,89 | 0,53% | 1.116.953,00 |
| 16.01.2025 | 84,49 | 84,51 | 83,83 | 84,44 | 0,32% | 1.238.827,00 |
| 15.01.2025 | 84,15 | 84,51 | 83,47 | 84,17 | 0,60% | 1.447.474,00 |
| 14.01.2025 | 83,48 | 83,83 | 83,00 | 83,67 | 0,44% | 1.276.790,00 |
| 13.01.2025 | 81,20 | 83,31 | 81,01 | 83,30 | 2,38% | 1.473.530,00 |
| 10.01.2025 | 80,72 | 81,57 | 80,36 | 81,36 | -0,87% | 1.512.199,00 |
| 08.01.2025 | 82,08 | 82,46 | 81,50 | 82,07 | -0,59% | 1.518.531,00 |
| 07.01.2025 | 83,30 | 83,89 | 81,79 | 82,56 | 0,55% | 1.854.974,00 |
| 06.01.2025 | 82,77 | 83,25 | 81,85 | 82,11 | -0,50% | 1.893.072,00 |
| 03.01.2025 | 83,50 | 83,58 | 82,32 | 82,52 | -0,69% | 1.265.895,00 |
| 02.01.2025 | 84,55 | 85,25 | 83,01 | 83,09 | -1,73% | 1.461.917,00 |
| 31.12.2024 | 84,43 | 84,96 | 84,02 | 84,55 | 0,70% | 715.970,00 |
| 30.12.2024 | 84,16 | 84,54 | 83,38 | 83,96 | -0,74% | 989.459,00 |
| 27.12.2024 | 84,30 | 85,32 | 84,25 | 84,59 | -0,40% | 740.715,00 |
| 26.12.2024 | 84,61 | 85,44 | 84,61 | 84,93 | -0,21% | 592.621,00 |
| 24.12.2024 | 85,00 | 85,53 | 84,73 | 85,11 | 0,38% | 378.389,00 |
| 23.12.2024 | 85,47 | 85,61 | 83,85 | 84,79 | -1,11% | 1.334.597,00 |
| 20.12.2024 | 85,25 | 86,82 | 84,75 | 85,74 | -0,23% | 4.202.973,00 |
| 19.12.2024 | 84,92 | 87,04 | 84,61 | 85,94 | 0,68% | 1.624.670,00 |
| 18.12.2024 | 86,30 | 87,31 | 85,33 | 85,36 | -1,62% | 1.312.313,00 |
| 17.12.2024 | 86,80 | 87,68 | 86,68 | 86,77 | -0,44% | 1.122.297,00 |
| 16.12.2024 | 87,22 | 87,92 | 86,37 | 87,15 | -0,29% | 1.348.395,00 |
| 13.12.2024 | 87,75 | 87,89 | 86,47 | 87,40 | -0,79% | 1.157.221,00 |
| 12.12.2024 | 87,77 | 88,90 | 87,61 | 88,10 | 0,30% | 1.700.011,00 |
| 11.12.2024 | 88,65 | 88,81 | 87,11 | 87,84 | -0,80% | 1.998.808,00 |
| 10.12.2024 | 88,90 | 89,28 | 88,14 | 88,55 | -0,65% | 939.213,00 |
| 09.12.2024 | 88,95 | 90,64 | 88,91 | 89,13 | 0,24% | 1.121.839,00 |
| 06.12.2024 | 89,26 | 90,00 | 88,66 | 88,92 | -0,09% | 992.431,00 |
| 05.12.2024 | 89,16 | 89,51 | 88,62 | 89,00 | -0,34% | 1.093.850,00 |
| 04.12.2024 | 89,29 | 89,85 | 88,56 | 89,30 | -0,95% | 1.557.375,00 |
| 03.12.2024 | 90,96 | 91,15 | 89,56 | 90,16 | -1,22% | 1.427.927,00 |
| 02.12.2024 | 91,10 | 91,37 | 90,15 | 91,27 | -0,10% | 1.383.793,00 |
| 29.11.2024 | 90,61 | 91,48 | 90,06 | 91,36 | 0,59% | 806.480,00 |
| 27.11.2024 | 91,36 | 91,65 | 90,57 | 90,82 | -0,12% | 1.036.160,00 |
| 26.11.2024 | 90,89 | 91,39 | 89,95 | 90,93 | 0,04% | 1.232.100,00 |
| 25.11.2024 | 90,94 | 91,63 | 90,36 | 90,89 | 0,09% | 2.526.953,00 |
| 22.11.2024 | 90,01 | 90,90 | 89,27 | 90,81 | 1,15% | 1.639.735,00 |
| 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 |