78,480$
-0,58%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 79,11 | 79,11 | 78,33 | 78,46 | -0,61% | 49.554,00 |
| 08.07.2026 | 80,00 | 80,00 | 77,15 | 78,94 | -3,53% | 3.415.437,00 |
| 07.07.2026 | 83,47 | 83,82 | 81,64 | 81,83 | -1,14% | 1.837.267,00 |
| 06.07.2026 | 83,34 | 83,53 | 81,69 | 82,77 | -1,26% | 2.097.712,00 |
| 02.07.2026 | 81,97 | 83,83 | 81,37 | 83,83 | 3,30% | 2.179.845,00 |
| 01.07.2026 | 79,24 | 81,62 | 78,95 | 81,15 | 2,44% | 2.214.451,00 |
| 30.06.2026 | 76,66 | 79,25 | 75,49 | 79,22 | 3,56% | 2.932.627,00 |
| 29.06.2026 | 76,23 | 76,56 | 75,07 | 76,50 | 0,20% | 2.205.298,00 |
| 26.06.2026 | 74,37 | 76,37 | 74,09 | 76,35 | 1,69% | 2.279.991,00 |
| 25.06.2026 | 75,89 | 77,07 | 74,71 | 75,08 | -0,99% | 1.628.346,00 |
| 24.06.2026 | 76,01 | 77,15 | 75,58 | 75,83 | 1,50% | 1.770.921,00 |
| 23.06.2026 | 75,57 | 76,22 | 74,32 | 74,71 | -1,63% | 1.631.055,00 |
| 22.06.2026 | 76,25 | 76,96 | 75,58 | 75,95 | -1,00% | 1.467.489,00 |
| 18.06.2026 | 76,30 | 77,58 | 76,28 | 76,72 | 0,88% | 3.415.356,00 |
| 17.06.2026 | 77,61 | 78,41 | 75,38 | 76,05 | -2,31% | 1.417.373,00 |
| 16.06.2026 | 78,52 | 78,89 | 77,43 | 77,85 | -0,65% | 1.361.060,00 |
| 15.06.2026 | 79,70 | 80,46 | 78,18 | 78,36 | 0,11% | 1.579.203,00 |
| 12.06.2026 | 78,64 | 78,93 | 77,63 | 78,27 | 0,98% | 1.816.640,00 |
| 11.06.2026 | 74,71 | 77,73 | 74,71 | 77,51 | 4,42% | 1.877.592,00 |
| 10.06.2026 | 75,10 | 76,26 | 74,21 | 74,23 | -2,05% | 2.074.927,00 |
| 09.06.2026 | 74,97 | 76,18 | 74,18 | 75,78 | 4,38% | 1.880.486,00 |
| 08.06.2026 | 72,66 | 73,09 | 72,21 | 72,60 | -0,56% | 1.249.786,00 |
| 05.06.2026 | 72,97 | 74,44 | 72,50 | 73,01 | -0,30% | 1.740.112,00 |
| 04.06.2026 | 74,19 | 75,27 | 72,70 | 73,23 | -0,45% | 2.502.894,00 |
| 03.06.2026 | 74,22 | 75,65 | 73,38 | 73,56 | 0,44% | 2.594.604,00 |
| 02.06.2026 | 73,72 | 74,95 | 72,61 | 73,24 | -1,37% | 1.874.550,00 |
| 01.06.2026 | 73,96 | 75,28 | 72,50 | 74,26 | -2,35% | 2.376.279,00 |
| 29.05.2026 | 80,40 | 81,17 | 75,79 | 76,05 | -2,54% | 5.549.764,00 |
| 28.05.2026 | 76,48 | 78,44 | 76,10 | 78,03 | 1,34% | 1.867.685,00 |
| 27.05.2026 | 76,75 | 79,33 | 76,58 | 77,00 | 1,49% | 2.578.445,00 |
| 26.05.2026 | 75,88 | 76,90 | 75,50 | 75,87 | 0,78% | 1.385.377,00 |
| 22.05.2026 | 76,04 | 76,52 | 74,60 | 75,28 | 0,04% | 1.298.261,00 |
| 21.05.2026 | 73,85 | 75,62 | 72,66 | 75,25 | 1,10% | 1.894.240,00 |
| 20.05.2026 | 71,67 | 75,06 | 71,30 | 74,43 | 3,39% | 2.651.504,00 |
| 19.05.2026 | 71,86 | 72,86 | 71,52 | 71,99 | -2,32% | 2.417.178,00 |
| 18.05.2026 | 72,76 | 75,13 | 72,72 | 73,70 | 0,82% | 1.538.699,00 |
| 15.05.2026 | 75,29 | 75,30 | 72,94 | 73,10 | -3,93% | 1.721.645,00 |
| 14.05.2026 | 77,69 | 77,84 | 76,07 | 76,09 | -1,79% | 1.597.130,00 |
| 13.05.2026 | 78,09 | 78,64 | 76,82 | 77,48 | -1,26% | 1.762.597,00 |
| 12.05.2026 | 78,54 | 79,17 | 77,07 | 78,47 | -0,36% | 1.336.754,00 |
| 11.05.2026 | 81,04 | 81,80 | 78,21 | 78,75 | -2,84% | 1.833.717,00 |
| 08.05.2026 | 78,49 | 81,32 | 77,81 | 81,05 | 3,57% | 2.276.193,00 |
| 07.05.2026 | 82,89 | 83,75 | 77,77 | 78,26 | -5,63% | 2.881.530,00 |
| 06.05.2026 | 80,79 | 83,89 | 78,12 | 82,93 | 17,18% | 4.830.907,00 |
| 05.05.2026 | 70,17 | 71,62 | 70,08 | 70,77 | 0,97% | 1.955.281,00 |
| 04.05.2026 | 70,27 | 71,08 | 69,98 | 70,09 | -1,02% | 1.704.009,00 |
| 01.05.2026 | 70,80 | 71,22 | 69,98 | 70,81 | 0,87% | 1.447.422,00 |
| 30.04.2026 | 69,34 | 70,35 | 68,85 | 70,20 | 1,90% | 1.435.137,00 |
| 29.04.2026 | 70,22 | 70,86 | 68,78 | 68,89 | -2,66% | 1.403.278,00 |
| 28.04.2026 | 71,51 | 72,00 | 69,65 | 70,77 | -0,31% | 1.527.544,00 |
| 27.04.2026 | 71,22 | 71,93 | 70,80 | 70,99 | -0,21% | 1.146.913,00 |
| 24.04.2026 | 70,53 | 71,28 | 70,31 | 71,14 | 0,28% | 996.373,00 |
| 23.04.2026 | 71,19 | 71,94 | 70,19 | 70,94 | -0,32% | 903.215,00 |
| 22.04.2026 | 72,94 | 72,94 | 70,73 | 71,17 | -1,73% | 959.403,00 |
| 21.04.2026 | 74,40 | 75,07 | 72,13 | 72,42 | -2,71% | 1.167.863,00 |
| 20.04.2026 | 75,21 | 75,40 | 74,10 | 74,44 | -1,90% | 1.430.048,00 |
| 17.04.2026 | 72,18 | 76,19 | 72,18 | 75,88 | 5,30% | 2.833.745,00 |
| 16.04.2026 | 71,93 | 72,41 | 71,35 | 72,06 | 0,74% | 1.576.361,00 |
| 15.04.2026 | 72,64 | 72,64 | 71,07 | 71,53 | -1,46% | 1.381.249,00 |
| 14.04.2026 | 71,47 | 72,68 | 71,07 | 72,59 | 1,24% | 1.190.926,00 |
| 13.04.2026 | 71,97 | 72,33 | 70,55 | 71,70 | -1,13% | 1.391.307,00 |
| 10.04.2026 | 73,64 | 74,07 | 72,26 | 72,52 | -0,83% | 1.262.307,00 |
| 09.04.2026 | 72,82 | 73,75 | 72,03 | 73,13 | -0,87% | 1.386.137,00 |
| 08.04.2026 | 72,03 | 74,05 | 71,77 | 73,77 | 5,42% | 2.487.089,00 |
| 07.04.2026 | 71,77 | 71,77 | 68,34 | 69,98 | -2,58% | 1.510.922,00 |
| 06.04.2026 | 71,84 | 72,17 | 71,02 | 71,83 | -0,83% | 768.411,00 |
| 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 |