65,810$
0,14%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 66,17 | 66,40 | 65,49 | 65,82 | 0,15% | 1.389.255,00 |
| 14.08.2025 | 65,77 | 66,07 | 65,14 | 65,72 | -1,19% | 2.027.806,00 |
| 13.08.2025 | 64,70 | 66,53 | 63,95 | 66,51 | 3,05% | 2.764.000,00 |
| 12.08.2025 | 62,60 | 64,82 | 62,33 | 64,54 | 1,70% | 4.272.714,00 |
| 11.08.2025 | 63,73 | 63,91 | 62,98 | 63,46 | -0,16% | 4.382.387,00 |
| 08.08.2025 | 64,50 | 64,84 | 63,50 | 63,56 | -1,04% | 2.913.128,00 |
| 07.08.2025 | 65,79 | 66,06 | 64,15 | 64,23 | -2,92% | 4.927.994,00 |
| 06.08.2025 | 73,56 | 74,58 | 63,71 | 66,16 | -6,32% | 5.503.109,00 |
| 05.08.2025 | 70,37 | 71,01 | 69,76 | 70,62 | 0,67% | 2.189.382,00 |
| 04.08.2025 | 69,56 | 70,42 | 69,37 | 70,15 | 0,96% | 1.480.051,00 |
| 01.08.2025 | 70,69 | 70,71 | 69,11 | 69,48 | -2,18% | 1.489.313,00 |
| 31.07.2025 | 71,36 | 71,84 | 70,60 | 71,03 | -1,03% | 2.463.917,00 |
| 30.07.2025 | 74,43 | 74,43 | 71,22 | 71,77 | -4,04% | 3.208.426,00 |
| 29.07.2025 | 75,43 | 75,53 | 74,32 | 74,79 | -0,58% | 1.213.432,00 |
| 28.07.2025 | 75,98 | 76,37 | 74,93 | 75,23 | -1,83% | 1.709.432,00 |
| 25.07.2025 | 76,00 | 77,00 | 75,29 | 76,63 | 0,99% | 1.454.271,00 |
| 24.07.2025 | 76,51 | 77,26 | 75,71 | 75,88 | -2,04% | 1.735.526,00 |
| 23.07.2025 | 77,20 | 77,93 | 76,95 | 77,46 | 0,68% | 1.773.988,00 |
| 22.07.2025 | 76,42 | 77,79 | 76,21 | 76,94 | 0,90% | 2.855.576,00 |
| 21.07.2025 | 76,50 | 76,78 | 75,99 | 76,25 | 0,33% | 2.082.720,00 |
| 18.07.2025 | 75,19 | 76,07 | 75,03 | 76,00 | 1,29% | 1.531.369,00 |
| 17.07.2025 | 74,47 | 75,07 | 73,94 | 75,03 | 1,09% | 1.120.297,00 |
| 16.07.2025 | 73,65 | 74,41 | 73,17 | 74,22 | 0,77% | 1.065.056,00 |
| 15.07.2025 | 75,00 | 75,10 | 73,58 | 73,65 | -1,31% | 1.444.445,00 |
| 14.07.2025 | 75,35 | 75,69 | 74,62 | 74,63 | -1,74% | 1.320.443,00 |
| 11.07.2025 | 75,48 | 76,19 | 74,95 | 75,95 | -0,87% | 1.099.346,00 |
| 10.07.2025 | 76,45 | 77,61 | 76,10 | 76,62 | 0,09% | 1.096.355,00 |
| 09.07.2025 | 76,75 | 76,77 | 75,71 | 76,55 | 0,49% | 1.206.065,00 |
| 08.07.2025 | 75,14 | 76,46 | 74,88 | 76,18 | 1,57% | 1.409.402,00 |
| 07.07.2025 | 75,62 | 76,09 | 74,75 | 75,00 | -1,74% | 1.146.504,00 |
| 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 |