76,300$
-0,43%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 77,20 | 77,37 | 76,23 | 76,33 | -0,39% | 838.249,00 |
| 02.07.2025 | 75,54 | 76,69 | 74,50 | 76,63 | 2,05% | 1.951.616,00 |
| 01.07.2025 | 73,49 | 75,73 | 73,07 | 75,09 | 2,09% | 2.617.918,00 |
| 30.06.2025 | 74,26 | 74,32 | 73,35 | 73,55 | -1,08% | 2.628.797,00 |
| 27.06.2025 | 74,23 | 74,65 | 73,93 | 74,35 | 0,58% | 1.806.862,00 |
| 26.06.2025 | 74,61 | 75,05 | 73,70 | 73,92 | -0,42% | 1.321.238,00 |
| 25.06.2025 | 74,60 | 74,68 | 73,65 | 74,23 | -0,66% | 1.670.133,00 |
| 24.06.2025 | 73,89 | 75,65 | 73,64 | 74,72 | 1,30% | 1.833.145,00 |
| 23.06.2025 | 73,93 | 74,18 | 72,63 | 73,76 | 0,09% | 1.710.852,00 |
| 20.06.2025 | 74,82 | 75,23 | 73,65 | 73,69 | -1,60% | 3.650.521,00 |
| 18.06.2025 | 74,76 | 75,38 | 74,51 | 74,89 | -0,19% | 1.453.719,00 |
| 17.06.2025 | 76,84 | 76,84 | 74,71 | 75,03 | -2,23% | 1.215.904,00 |
| 16.06.2025 | 76,78 | 76,96 | 76,34 | 76,74 | 0,85% | 924.204,00 |
| 13.06.2025 | 77,01 | 77,92 | 76,01 | 76,09 | -2,91% | 1.058.312,00 |
| 12.06.2025 | 77,90 | 78,82 | 77,56 | 78,37 | 0,05% | 1.119.514,00 |
| 11.06.2025 | 78,91 | 79,42 | 77,95 | 78,33 | -1,26% | 1.155.737,00 |
| 10.06.2025 | 78,35 | 79,99 | 78,27 | 79,33 | 1,45% | 1.779.019,00 |
| 09.06.2025 | 77,40 | 78,83 | 77,23 | 78,20 | 1,69% | 1.240.620,00 |
| 06.06.2025 | 76,90 | 77,31 | 76,66 | 76,90 | 0,58% | 662.796,00 |
| 05.06.2025 | 77,76 | 77,92 | 76,16 | 76,46 | -1,30% | 1.272.888,00 |
| 04.06.2025 | 76,45 | 78,24 | 76,45 | 77,47 | 1,06% | 1.410.876,00 |
| 03.06.2025 | 75,73 | 76,72 | 75,11 | 76,66 | 1,25% | 1.121.207,00 |
| 02.06.2025 | 76,16 | 76,51 | 75,26 | 75,71 | -1,11% | 1.442.584,00 |
| 30.05.2025 | 75,79 | 76,74 | 75,15 | 76,56 | 0,63% | 2.754.559,00 |
| 29.05.2025 | 75,57 | 76,09 | 75,19 | 76,08 | 1,25% | 1.026.566,00 |
| 28.05.2025 | 77,10 | 77,11 | 75,00 | 75,14 | -2,72% | 1.225.076,00 |
| 27.05.2025 | 75,78 | 77,31 | 75,41 | 77,24 | 2,99% | 1.542.730,00 |
| 23.05.2025 | 74,96 | 75,55 | 74,26 | 75,00 | -0,95% | 1.402.575,00 |
| 22.05.2025 | 76,78 | 77,34 | 75,56 | 75,72 | -1,75% | 2.020.177,00 |
| 21.05.2025 | 77,39 | 78,66 | 76,81 | 77,07 | -1,04% | 1.964.773,00 |
| 20.05.2025 | 76,65 | 78,35 | 76,65 | 77,88 | 0,70% | 1.533.740,00 |
| 19.05.2025 | 77,55 | 77,83 | 77,03 | 77,34 | -0,49% | 1.060.134,00 |
| 16.05.2025 | 76,36 | 77,75 | 76,18 | 77,72 | 2,09% | 1.384.472,00 |
| 15.05.2025 | 74,60 | 76,26 | 74,60 | 76,13 | 2,01% | 1.456.045,00 |
| 14.05.2025 | 76,19 | 76,48 | 74,61 | 74,63 | -2,44% | 2.067.861,00 |
| 13.05.2025 | 76,34 | 76,63 | 75,33 | 76,50 | 0,20% | 1.907.428,00 |
| 12.05.2025 | 75,95 | 77,28 | 75,80 | 76,35 | 3,98% | 1.889.958,00 |
| 09.05.2025 | 73,94 | 74,42 | 73,37 | 73,43 | -0,88% | 1.856.135,00 |
| 08.05.2025 | 74,97 | 75,77 | 73,94 | 74,08 | 0,67% | 2.447.894,00 |
| 07.05.2025 | 77,11 | 79,84 | 73,48 | 73,59 | -7,08% | 3.862.129,00 |
| 06.05.2025 | 78,83 | 79,37 | 78,26 | 79,20 | 0,06% | 1.597.840,00 |
| 05.05.2025 | 78,82 | 79,57 | 78,64 | 79,15 | 0,11% | 1.143.564,00 |
| 02.05.2025 | 78,92 | 79,49 | 78,21 | 79,06 | 1,55% | 1.129.432,00 |
| 01.05.2025 | 77,63 | 78,41 | 77,15 | 77,85 | -0,78% | 1.679.328,00 |
| 30.04.2025 | 76,95 | 78,55 | 76,48 | 78,46 | 1,17% | 1.829.696,00 |
| 29.04.2025 | 76,72 | 77,64 | 76,40 | 77,55 | 1,65% | 1.181.535,00 |
| 28.04.2025 | 76,56 | 76,92 | 75,56 | 76,29 | 0,07% | 1.015.705,00 |
| 25.04.2025 | 76,00 | 76,73 | 75,27 | 76,24 | -0,52% | 1.349.672,00 |
| 24.04.2025 | 75,98 | 76,94 | 75,37 | 76,64 | 1,03% | 991.213,00 |
| 23.04.2025 | 75,80 | 77,06 | 75,31 | 75,86 | 1,63% | 2.029.845,00 |
| 22.04.2025 | 73,42 | 74,89 | 73,42 | 74,64 | 2,65% | 1.162.981,00 |
| 21.04.2025 | 72,51 | 72,88 | 71,81 | 72,71 | 0,29% | 1.560.307,00 |
| 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% | 1.978.327,00 |
| 15.04.2025 | 73,20 | 73,42 | 72,31 | 72,49 | -1,35% | 1.076.121,00 |
| 14.04.2025 | 73,73 | 73,85 | 72,49 | 73,48 | 0,42% | 2.012.958,00 |
| 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% | 2.548.775,00 |
| 09.04.2025 | 66,35 | 73,43 | 66,03 | 72,97 | 9,15% | 4.004.857,00 |
| 08.04.2025 | 72,10 | 72,74 | 65,85 | 66,85 | -5,46% | 3.229.984,00 |
| 07.04.2025 | 71,71 | 74,11 | 69,53 | 70,71 | -3,30% | 3.052.184,00 |
| 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% | 2.195.570,00 |
| 02.04.2025 | 76,92 | 78,72 | 76,49 | 78,62 | 1,54% | 1.786.564,00 |
| 01.04.2025 | 77,39 | 77,81 | 76,53 | 77,43 | -0,23% | 991.098,00 |
| 31.03.2025 | 76,40 | 78,07 | 75,73 | 77,61 | 1,48% | 1.611.841,00 |
| 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% | 953.234,00 |
| 26.03.2025 | 77,14 | 77,79 | 76,73 | 77,66 | 0,96% | 2.156.144,00 |
| 25.03.2025 | 77,51 | 78,21 | 76,60 | 76,92 | -0,79% | 1.437.919,00 |
| 24.03.2025 | 78,53 | 78,72 | 77,05 | 77,53 | -0,40% | 2.073.352,00 |
| 21.03.2025 | 78,86 | 79,63 | 77,28 | 77,84 | -2,38% | 3.934.247,00 |
| 20.03.2025 | 80,36 | 80,64 | 79,53 | 79,74 | -1,01% | 1.514.439,00 |
| 19.03.2025 | 80,50 | 80,90 | 79,95 | 80,55 | -0,32% | 1.351.120,00 |
| 18.03.2025 | 82,03 | 82,23 | 80,73 | 80,81 | -1,50% | 1.665.790,00 |
| 17.03.2025 | 79,65 | 82,13 | 79,49 | 82,04 | 3,00% | 1.328.637,00 |
| 14.03.2025 | 79,64 | 80,10 | 79,26 | 79,65 | 0,61% | 2.029.361,00 |
| 13.03.2025 | 79,59 | 79,95 | 78,97 | 79,17 | -0,48% | 1.773.321,00 |
| 12.03.2025 | 79,50 | 80,31 | 79,15 | 79,55 | -0,41% | 2.974.451,00 |
| 11.03.2025 | 80,09 | 80,41 | 79,67 | 79,88 | -0,56% | 2.898.466,00 |
| 10.03.2025 | 82,57 | 83,08 | 80,13 | 80,33 | -2,65% | 1.728.740,00 |
| 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% | 1.764.144,00 |
| 05.03.2025 | 80,67 | 81,47 | 79,97 | 81,25 | 1,83% | 1.530.898,00 |
| 04.03.2025 | 80,91 | 80,94 | 79,63 | 79,79 | -1,40% | 3.143.291,00 |
| 03.03.2025 | 82,41 | 83,42 | 80,60 | 80,92 | -1,09% | 1.742.059,00 |
| 28.02.2025 | 81,59 | 82,36 | 81,33 | 81,81 | 0,95% | 2.175.601,00 |
| 27.02.2025 | 80,01 | 81,41 | 79,71 | 81,04 | 0,58% | 1.516.462,00 |
| 26.02.2025 | 80,43 | 81,77 | 80,12 | 80,57 | 0,36% | 1.462.001,00 |
| 25.02.2025 | 79,50 | 80,94 | 79,50 | 80,28 | 0,84% | 1.703.178,00 |
| 24.02.2025 | 79,37 | 80,48 | 79,08 | 79,61 | -0,35% | 2.156.410,00 |
| 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% | 2.625.382,00 |
| 19.02.2025 | 82,82 | 85,25 | 80,77 | 81,99 | -5,16% | 3.552.165,00 |
| 18.02.2025 | 85,49 | 86,45 | 85,16 | 86,45 | 1,02% | 2.375.421,00 |
| 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% | 1.105.601,00 |
| 12.02.2025 | 84,06 | 85,34 | 84,01 | 84,68 | -0,62% | 973.324,00 |
| 11.02.2025 | 84,38 | 85,52 | 84,07 | 85,21 | 1,09% | 1.361.772,00 |
| 10.02.2025 | 84,40 | 84,73 | 83,82 | 84,29 | -0,04% | 1.288.573,00 |