76,254$
-0,50%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 76,51 | 76,51 | 75,35 | 76,24 | -0,52% | - |
| 24.04.2025 | 75,98 | 76,94 | 75,37 | 76,64 | 1,03% | 994.518,00 |
| 23.04.2025 | 75,80 | 77,06 | 75,31 | 75,86 | 1,63% | 2.030.056,00 |
| 22.04.2025 | 73,42 | 74,89 | 73,42 | 74,64 | 2,65% | 1.165.335,00 |
| 21.04.2025 | 72,51 | 72,88 | 71,81 | 72,71 | 0,29% | 1.574.641,00 |
| 17.04.2025 | 71,58 | 74,00 | 71,34 | 72,50 | 2,03% | 3.005.265,00 |
| 16.04.2025 | 72,66 | 72,84 | 70,77 | 71,06 | -1,97% | 1.980.377,00 |
| 15.04.2025 | 73,20 | 73,42 | 72,31 | 72,49 | -1,35% | 1.076.251,00 |
| 14.04.2025 | 73,73 | 73,85 | 72,49 | 73,48 | 0,42% | 2.013.515,00 |
| 11.04.2025 | 70,94 | 73,38 | 70,14 | 73,17 | 2,51% | 2.125.071,00 |
| 10.04.2025 | 72,56 | 72,56 | 69,46 | 71,38 | -2,18% | 2.548.846,00 |
| 09.04.2025 | 66,35 | 73,43 | 66,03 | 72,97 | 9,15% | 4.084.310,00 |
| 08.04.2025 | 72,10 | 72,74 | 65,85 | 66,85 | -5,46% | 3.285.903,00 |
| 07.04.2025 | 71,71 | 74,11 | 69,53 | 70,71 | -3,30% | 3.088.759,00 |
| 04.04.2025 | 75,09 | 75,84 | 72,82 | 73,12 | -4,36% | 2.726.552,00 |
| 03.04.2025 | 77,47 | 78,04 | 75,90 | 76,45 | -2,76% | 2.195.743,00 |
| 02.04.2025 | 76,92 | 78,72 | 76,49 | 78,62 | 1,54% | 1.787.231,00 |
| 01.04.2025 | 77,39 | 77,81 | 76,53 | 77,43 | -0,23% | 1.003.833,00 |
| 31.03.2025 | 76,40 | 78,07 | 75,73 | 77,61 | 1,48% | 1.612.229,00 |
| 28.03.2025 | 78,18 | 78,49 | 76,38 | 76,48 | -2,17% | 930.290,00 |
| 27.03.2025 | 77,50 | 78,44 | 77,42 | 78,18 | 0,67% | 964.551,00 |
| 26.03.2025 | 77,18 | 77,79 | 76,73 | 77,66 | 0,96% | 2.156.684,00 |
| 25.03.2025 | 77,60 | 78,21 | 76,60 | 76,92 | -0,79% | 1.441.373,00 |
| 24.03.2025 | 78,39 | 78,72 | 77,05 | 77,53 | -0,40% | 2.224.430,00 |
| 21.03.2025 | 78,86 | 79,63 | 77,28 | 77,84 | -2,38% | 3.934.247,00 |
| 20.03.2025 | 80,08 | 80,64 | 79,53 | 79,74 | -1,01% | 1.531.956,00 |
| 19.03.2025 | 80,61 | 80,90 | 79,95 | 80,55 | -0,32% | 1.352.668,00 |
| 18.03.2025 | 82,16 | 82,23 | 80,73 | 80,81 | -1,50% | 1.666.910,00 |
| 17.03.2025 | 79,95 | 82,13 | 79,49 | 82,04 | 3,00% | 1.328.827,00 |
| 14.03.2025 | 79,64 | 80,10 | 79,26 | 79,65 | 0,61% | 2.029.361,00 |
| 13.03.2025 | 79,38 | 79,95 | 78,97 | 79,17 | -0,48% | 1.793.235,00 |
| 12.03.2025 | 79,50 | 80,31 | 79,15 | 79,55 | -0,41% | 2.974.880,00 |
| 11.03.2025 | 80,28 | 80,41 | 79,67 | 79,88 | -0,56% | 2.951.923,00 |
| 10.03.2025 | 82,09 | 83,08 | 80,13 | 80,33 | -2,65% | 1.731.075,00 |
| 07.03.2025 | 81,77 | 83,30 | 81,50 | 82,52 | 0,56% | 1.847.233,00 |
| 06.03.2025 | 81,39 | 82,44 | 80,96 | 82,06 | 1,00% | 1.842.962,00 |
| 05.03.2025 | 80,67 | 81,47 | 79,97 | 81,25 | 1,83% | 1.605.636,00 |
| 04.03.2025 | 80,91 | 80,94 | 79,63 | 79,79 | -1,40% | 3.212.709,00 |
| 03.03.2025 | 82,41 | 83,42 | 80,60 | 80,92 | -1,09% | 1.821.703,00 |
| 28.02.2025 | 81,59 | 82,36 | 81,33 | 81,81 | 0,95% | 2.175.601,00 |
| 27.02.2025 | 80,03 | 81,41 | 79,71 | 81,04 | 0,58% | 1.552.342,00 |
| 26.02.2025 | 80,46 | 81,77 | 80,12 | 80,57 | 0,36% | 1.508.663,00 |
| 25.02.2025 | 79,89 | 80,94 | 79,50 | 80,28 | 0,84% | 1.786.532,00 |
| 24.02.2025 | 79,73 | 80,48 | 79,08 | 79,61 | -0,35% | 2.317.294,00 |
| 21.02.2025 | 80,16 | 80,85 | 79,57 | 79,89 | -0,31% | 1.571.215,00 |
| 20.02.2025 | 81,56 | 82,03 | 78,91 | 80,14 | -2,26% | 2.626.142,00 |
| 19.02.2025 | 80,99 | 85,25 | 80,77 | 81,99 | -5,16% | 3.611.647,00 |
| 18.02.2025 | 85,49 | 86,45 | 85,16 | 86,45 | 1,02% | 2.389.115,00 |
| 14.02.2025 | 86,00 | 86,96 | 85,51 | 85,58 | -0,49% | 1.081.575,00 |
| 13.02.2025 | 85,10 | 86,30 | 84,80 | 86,00 | 1,56% | 1.105.908,00 |
| 12.02.2025 | 84,21 | 85,34 | 84,01 | 84,68 | -0,62% | 981.202,00 |
| 11.02.2025 | 84,72 | 85,52 | 84,07 | 85,21 | 1,09% | 1.446.882,00 |
| 10.02.2025 | 84,58 | 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 | 86,58 | 86,64 | 84,61 | 85,67 | -0,59% | 1.879.568,00 |
| 05.02.2025 | 85,62 | 86,33 | 84,96 | 86,18 | 0,65% | 1.426.298,00 |
| 04.02.2025 | 86,82 | 87,16 | 84,51 | 85,62 | -0,90% | 2.018.075,00 |
| 03.02.2025 | 85,38 | 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 | 86,20 | 87,82 | 85,52 | 87,72 | 2,00% | 1.634.845,00 |
| 29.01.2025 | 86,58 | 87,43 | 85,88 | 86,00 | -0,62% | 1.206.535,00 |
| 28.01.2025 | 87,36 | 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 | 85,58 | 86,52 | 84,94 | 86,46 | 1,13% | 1.226.294,00 |
| 22.01.2025 | 85,15 | 85,94 | 84,75 | 85,49 | -0,07% | 1.007.839,00 |
| 21.01.2025 | 85,07 | 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 | 84,22 | 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 | 83,13 | 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 | 83,11 | 83,89 | 81,79 | 82,56 | 0,55% | 1.854.974,00 |
| 06.01.2025 | 82,69 | 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 | 88,00 | 88,90 | 87,61 | 88,10 | 0,30% | 1.700.011,00 |
| 11.12.2024 | 88,54 | 88,81 | 87,11 | 87,84 | -0,80% | 1.998.808,00 |
| 10.12.2024 | 89,16 | 89,28 | 88,14 | 88,55 | -0,65% | 939.213,00 |
| 09.12.2024 | 89,44 | 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 | 89,08 | 89,51 | 88,62 | 89,00 | -0,34% | 1.093.850,00 |
| 04.12.2024 | 89,55 | 89,85 | 88,56 | 89,30 | -0,95% | 1.557.375,00 |
| 03.12.2024 | 91,14 | 91,15 | 89,56 | 90,16 | -1,22% | 1.427.927,00 |
| 02.12.2024 | 91,30 | 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 |