72,440$
-0,18%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 72,38 | 72,92 | 71,30 | 72,43 | -0,19% | 1.232.419,00 |
| 01.04.2026 | 72,17 | 73,79 | 72,03 | 72,57 | 0,03% | 1.515.717,00 |
| 31.03.2026 | 71,35 | 73,00 | 70,99 | 72,55 | 2,24% | 1.585.231,00 |
| 30.03.2026 | 71,50 | 72,87 | 70,59 | 70,96 | -0,07% | 1.493.808,00 |
| 27.03.2026 | 70,95 | 71,29 | 70,44 | 71,01 | -0,20% | 2.032.956,00 |
| 26.03.2026 | 70,22 | 71,82 | 70,22 | 71,15 | 0,62% | 1.340.790,00 |
| 25.03.2026 | 68,68 | 71,00 | 67,99 | 70,71 | 4,14% | 1.985.314,00 |
| 24.03.2026 | 66,92 | 69,22 | 66,60 | 67,90 | -0,34% | 1.369.161,00 |
| 23.03.2026 | 68,11 | 69,35 | 67,80 | 68,13 | 2,27% | 1.787.285,00 |
| 20.03.2026 | 68,53 | 68,56 | 66,19 | 66,62 | -2,22% | 2.942.107,00 |
| 19.03.2026 | 67,94 | 68,14 | 65,49 | 68,13 | -0,26% | 2.335.862,00 |
| 18.03.2026 | 71,24 | 71,24 | 68,08 | 68,31 | -4,17% | 1.442.212,00 |
| 17.03.2026 | 72,31 | 72,91 | 71,03 | 71,28 | 1,70% | 1.629.452,00 |
| 16.03.2026 | 70,35 | 70,94 | 69,51 | 70,09 | 0,69% | 1.409.881,00 |
| 13.03.2026 | 71,26 | 71,48 | 69,39 | 69,61 | -0,57% | 1.690.595,00 |
| 12.03.2026 | 68,75 | 70,61 | 68,55 | 70,01 | 1,88% | 2.296.584,00 |
| 11.03.2026 | 72,44 | 73,35 | 68,47 | 68,72 | -5,67% | 3.104.055,00 |
| 10.03.2026 | 72,98 | 74,30 | 72,33 | 72,85 | -0,42% | 1.857.082,00 |
| 09.03.2026 | 72,73 | 73,49 | 71,21 | 73,16 | -0,83% | 1.692.296,00 |
| 06.03.2026 | 75,07 | 75,07 | 72,93 | 73,77 | -2,14% | 1.910.310,00 |
| 05.03.2026 | 77,57 | 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 |
| 02.01.2026 | 67,47 | 68,58 | 66,88 | 68,03 | 0,95% | 1.616.059,00 |
| 31.12.2025 | 67,61 | 67,90 | 67,29 | 67,39 | -0,79% | 1.182.727,00 |
| 30.12.2025 | 67,64 | 68,24 | 67,32 | 67,93 | 0,25% | 1.299.953,00 |
| 29.12.2025 | 67,31 | 67,89 | 67,02 | 67,76 | 0,43% | 1.102.070,00 |
| 26.12.2025 | 66,96 | 67,52 | 66,60 | 67,47 | 0,82% | 1.019.331,00 |
| 24.12.2025 | 66,37 | 66,98 | 66,15 | 66,92 | 0,83% | 529.202,00 |
| 23.12.2025 | 67,00 | 67,00 | 66,17 | 66,37 | -0,30% | 1.697.556,00 |
| 22.12.2025 | 65,82 | 67,05 | 65,75 | 66,57 | 1,22% | 1.883.088,00 |
| 19.12.2025 | 64,81 | 66,17 | 64,40 | 65,77 | 0,55% | 6.198.768,00 |
| 18.12.2025 | 65,72 | 66,52 | 65,07 | 65,41 | -0,32% | 2.421.830,00 |
| 17.12.2025 | 64,37 | 66,28 | 64,26 | 65,62 | 1,61% | 2.102.621,00 |
| 16.12.2025 | 64,16 | 64,99 | 63,96 | 64,58 | 0,64% | 2.525.986,00 |
| 15.12.2025 | 63,69 | 64,28 | 62,90 | 64,17 | 1,44% | 2.724.829,00 |
| 12.12.2025 | 63,48 | 63,56 | 62,69 | 63,26 | 0,02% | 3.276.150,00 |
| 11.12.2025 | 63,50 | 64,04 | 62,06 | 63,25 | -3,27% | 4.578.675,00 |
| 10.12.2025 | 64,77 | 65,52 | 64,34 | 65,39 | 1,32% | 2.909.892,00 |
| 09.12.2025 | 65,33 | 66,07 | 64,24 | 64,54 | -1,25% | 1.795.989,00 |
| 08.12.2025 | 66,98 | 67,11 | 65,34 | 65,36 | -2,71% | 1.663.872,00 |
| 05.12.2025 | 66,47 | 67,95 | 66,30 | 67,18 | 1,04% | 2.046.881,00 |
| 04.12.2025 | 67,54 | 67,70 | 66,04 | 66,49 | -0,94% | 1.807.736,00 |
| 03.12.2025 | 68,73 | 69,10 | 67,07 | 67,12 | -2,07% | 1.960.063,00 |
| 02.12.2025 | 69,41 | 69,50 | 67,89 | 68,54 | -1,05% | 1.829.353,00 |
| 01.12.2025 | 69,28 | 69,98 | 69,10 | 69,27 | -0,30% | 1.356.073,00 |
| 28.11.2025 | 69,86 | 70,10 | 69,43 | 69,48 | -0,43% | 877.172,00 |
| 26.11.2025 | 68,74 | 70,01 | 68,65 | 69,78 | 0,84% | 1.351.802,00 |
| 25.11.2025 | 68,13 | 70,11 | 67,68 | 69,20 | 2,59% | 3.374.984,00 |
| 24.11.2025 | 67,21 | 68,16 | 66,81 | 67,45 | 0,00% | 3.210.552,00 |
| 21.11.2025 | 64,95 | 68,07 | 64,79 | 67,45 | 4,48% | 2.440.347,00 |
| 20.11.2025 | 65,36 | 65,68 | 64,00 | 64,56 | -0,88% | 2.668.705,00 |
| 19.11.2025 | 65,91 | 66,33 | 64,97 | 65,13 | -1,32% | 1.907.071,00 |
| 18.11.2025 | 65,05 | 66,09 | 64,91 | 66,00 | 1,34% | 2.272.382,00 |
| 17.11.2025 | 65,61 | 66,37 | 65,11 | 65,13 | -1,14% | 2.618.930,00 |
| 14.11.2025 | 66,73 | 67,59 | 65,37 | 65,88 | -2,30% | 2.221.028,00 |
| 13.11.2025 | 65,32 | 67,75 | 65,04 | 67,43 | 3,09% | 3.638.860,00 |
| 12.11.2025 | 65,13 | 66,05 | 65,13 | 65,41 | 0,15% | 2.210.531,00 |
| 11.11.2025 | 63,19 | 65,32 | 63,19 | 65,31 | 4,03% | 2.195.877,00 |
| 10.11.2025 | 62,18 | 63,46 | 61,73 | 62,78 | 1,26% | 2.207.133,00 |
| 07.11.2025 | 63,16 | 63,39 | 61,79 | 62,00 | -1,35% | 3.193.427,00 |