73,130$
-0,87%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 72,32 | 73,49 | 71,21 | 73,16 | -0,83% | 1.691.850,00 |
| 06.03.2026 | 75,07 | 75,07 | 72,93 | 73,77 | -2,14% | 8.611,00 |
| 05.03.2026 | 77,90 | 79,07 | 74,99 | 75,38 | -3,59% | 2.601.508,00 |
| 04.03.2026 | 79,27 | 79,65 | 77,54 | 78,19 | -1,23% | 1.286.944,00 |
| 03.03.2026 | 79,04 | 79,72 | 77,56 | 79,16 | -1,97% | 1.977.027,00 |
| 02.03.2026 | 81,86 | 82,09 | 79,36 | 80,75 | -1,80% | 1.511.246,00 |
| 27.02.2026 | 80,75 | 82,31 | 80,04 | 82,23 | 1,59% | 1.404.944,00 |
| 26.02.2026 | 80,33 | 80,94 | 79,70 | 80,94 | 1,33% | 1.318.537,00 |
| 25.02.2026 | 81,94 | 81,99 | 79,16 | 79,88 | -2,72% | 1.666.853,00 |
| 24.02.2026 | 82,59 | 83,75 | 82,07 | 82,11 | -0,16% | 1.204.937,00 |
| 23.02.2026 | 81,07 | 82,36 | 79,84 | 82,24 | 1,04% | 1.583.428,00 |
| 20.02.2026 | 81,77 | 82,46 | 80,29 | 81,39 | -0,28% | 1.714.923,00 |
| 19.02.2026 | 82,77 | 83,02 | 79,74 | 81,62 | -1,62% | 2.184.592,00 |
| 18.02.2026 | 82,63 | 83,32 | 81,62 | 82,96 | 0,27% | 1.450.936,00 |
| 17.02.2026 | 84,00 | 84,45 | 82,04 | 82,74 | -0,31% | 1.652.288,00 |
| 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 | 76,22 | 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 | 73,92 | 74,06 | 72,49 | 73,43 | -1,16% | 1.506.838,00 |
| 04.02.2026 | 71,32 | 74,68 | 71,32 | 74,29 | 5,56% | 2.130.393,00 |
| 03.02.2026 | 69,36 | 71,32 | 69,36 | 70,38 | 0,90% | 1.867.038,00 |
| 02.02.2026 | 69,64 | 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 | 71,26 | 71,62 | 68,37 | 69,60 | -3,55% | 2.581.932,00 |
| 28.01.2026 | 73,56 | 73,79 | 71,56 | 72,16 | -1,43% | 1.444.199,00 |
| 27.01.2026 | 73,89 | 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 | 71,51 | 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 | -1,14% | 1.695.830,00 |
| 16.01.2026 | 70,50 | 71,88 | 70,40 | 71,68 | 1,20% | 2.073.800,00 |
| 15.01.2026 | 70,21 | 71,05 | 69,32 | 70,83 | 0,93% | 1.164.678,00 |
| 14.01.2026 | 69,86 | 70,72 | 69,68 | 70,18 | 0,82% | 1.667.033,00 |
| 13.01.2026 | 69,25 | 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 | 66,67 | 69,06 | 66,55 | 68,58 | 1,90% | 1.577.465,00 |
| 07.01.2026 | 68,92 | 69,42 | 67,20 | 67,30 | -2,28% | 1.703.917,00 |
| 06.01.2026 | 66,51 | 68,90 | 66,20 | 68,87 | 2,85% | 1.608.611,00 |
| 05.01.2026 | 67,29 | 68,41 | 66,84 | 66,96 | -1,57% | 1.925.566,00 |