67,500€
0,96%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 66,92 | 67,52 | 66,92 | 67,52 | 0,99% | 61,00 |
| 05.06.2025 | 68,04 | 68,04 | 66,50 | 66,86 | -0,98% | 79,00 |
| 04.06.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 1,90% | 19,00 |
| 02.06.2025 | 66,78 | 66,78 | 65,94 | 66,26 | -0,51% | 53,00 |
| 30.05.2025 | 67,32 | 67,32 | 66,60 | 66,60 | -0,89% | 53,00 |
| 29.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | -0,97% | 30,00 |
| 28.05.2025 | 68,10 | 68,10 | 67,86 | 67,86 | 0,98% | 66,00 |
| 27.05.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,06% | 10,00 |
| 26.05.2025 | 66,68 | 67,16 | 66,68 | 67,16 | 1,27% | 109,00 |
| 23.05.2025 | 66,96 | 67,10 | 66,30 | 66,32 | -3,38% | 73,00 |
| 21.05.2025 | 68,54 | 68,64 | 68,54 | 68,64 | -0,26% | 176,00 |
| 20.05.2025 | 68,60 | 68,88 | 68,60 | 68,82 | 0,15% | 437,00 |
| 19.05.2025 | 68,44 | 68,72 | 68,44 | 68,72 | 1,39% | 203,00 |
| 15.05.2025 | 66,48 | 67,78 | 66,48 | 67,78 | 1,29% | 303,00 |
| 14.05.2025 | 66,90 | 66,92 | 66,90 | 66,92 | -2,51% | 56,00 |
| 13.05.2025 | 68,36 | 68,64 | 68,36 | 68,64 | -0,69% | 82,00 |
| 12.05.2025 | 68,82 | 69,18 | 68,82 | 69,12 | 5,49% | 10,00 |
| 09.05.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -0,91% | 15,00 |
| 08.05.2025 | 65,76 | 66,40 | 65,76 | 66,12 | 0,82% | 297,00 |
| 07.05.2025 | 70,26 | 70,26 | 65,00 | 65,58 | -5,78% | 209,00 |
| 06.05.2025 | 69,60 | 69,60 | 69,60 | 69,60 | 0,35% | 5,00 |
| 05.05.2025 | 69,44 | 69,46 | 69,20 | 69,36 | -0,89% | 167,00 |
| 02.05.2025 | 68,78 | 69,98 | 68,54 | 69,98 | 1,42% | 123,00 |
| 30.04.2025 | 67,64 | 69,00 | 67,64 | 69,00 | 1,47% | 41,00 |
| 29.04.2025 | 67,10 | 68,00 | 67,10 | 68,00 | 1,19% | 107,00 |
| 28.04.2025 | 67,00 | 67,20 | 67,00 | 67,20 | 0,93% | 67,00 |
| 25.04.2025 | 66,52 | 66,58 | 66,52 | 66,58 | -0,57% | 70,00 |
| 24.04.2025 | 66,96 | 66,96 | 66,26 | 66,96 | -0,06% | 82,00 |
| 23.04.2025 | 66,70 | 67,48 | 66,56 | 67,00 | 6,32% | 274,00 |
| 22.04.2025 | 63,12 | 63,50 | 63,02 | 63,02 | -2,90% | 376,00 |
| 17.04.2025 | 63,06 | 64,90 | 63,00 | 64,90 | 2,14% | 628,00 |
| 16.04.2025 | 63,88 | 63,88 | 63,50 | 63,54 | -1,70% | 46,00 |
| 15.04.2025 | 64,78 | 65,10 | 64,36 | 64,64 | -0,12% | 142,00 |
| 14.04.2025 | 64,84 | 65,02 | 64,70 | 64,72 | 0,09% | 129,00 |
| 11.04.2025 | 63,16 | 64,66 | 63,04 | 64,66 | 2,21% | 70,00 |
| 10.04.2025 | 66,38 | 66,38 | 62,44 | 63,26 | 3,70% | 224,00 |
| 09.04.2025 | 59,68 | 61,00 | 59,68 | 61,00 | -2,87% | 156,00 |
| 08.04.2025 | 65,72 | 65,80 | 62,80 | 62,80 | -3,62% | 112,00 |
| 07.04.2025 | 64,34 | 67,52 | 63,86 | 65,16 | -3,84% | 390,00 |
| 04.04.2025 | 68,54 | 68,72 | 66,46 | 67,76 | -2,08% | 1.022,00 |
| 03.04.2025 | 70,88 | 70,88 | 69,20 | 69,20 | -3,54% | 170,00 |
| 02.04.2025 | 71,42 | 71,74 | 71,42 | 71,74 | -0,22% | 122,00 |
| 01.04.2025 | 71,88 | 71,94 | 71,50 | 71,90 | 0,70% | 266,00 |
| 31.03.2025 | 70,72 | 71,40 | 70,72 | 71,40 | 1,42% | 301,00 |
| 28.03.2025 | 72,32 | 72,60 | 70,40 | 70,40 | -2,63% | 144,00 |
| 27.03.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 1,35% | 1,00 |
| 26.03.2025 | 71,34 | 71,34 | 71,34 | 71,34 | -0,08% | 28,00 |
| 25.03.2025 | 72,46 | 72,46 | 71,40 | 71,40 | -0,83% | 120,00 |
| 24.03.2025 | 72,58 | 72,86 | 72,00 | 72,00 | 0,03% | 531,00 |
| 21.03.2025 | 72,72 | 72,72 | 71,50 | 71,98 | -3,12% | 2.380,00 |
| 20.03.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,27% | 30,00 |
| 19.03.2025 | 74,50 | 74,50 | 74,10 | 74,10 | -1,46% | 110,00 |
| 18.03.2025 | 74,70 | 75,20 | 74,66 | 75,20 | 0,86% | 42,00 |
| 17.03.2025 | 73,08 | 74,68 | 72,66 | 74,56 | 1,94% | 250,00 |
| 14.03.2025 | 73,14 | 73,14 | 73,14 | 73,14 | -0,30% | 50,00 |
| 13.03.2025 | 73,14 | 73,36 | 72,90 | 73,36 | -0,08% | 487,00 |
| 12.03.2025 | 73,00 | 73,42 | 73,00 | 73,42 | 0,55% | 82,00 |
| 11.03.2025 | 73,48 | 73,76 | 73,02 | 73,02 | -3,13% | 259,00 |
| 10.03.2025 | 75,62 | 75,62 | 75,38 | 75,38 | -0,55% | 127,00 |
| 07.03.2025 | 76,04 | 76,22 | 75,46 | 75,80 | -0,03% | 433,00 |
| 06.03.2025 | 75,62 | 75,82 | 74,92 | 75,82 | 0,82% | 809,00 |
| 05.03.2025 | 75,00 | 75,20 | 74,78 | 75,20 | 0,21% | 171,00 |
| 04.03.2025 | 76,76 | 76,78 | 75,02 | 75,04 | -3,97% | 914,00 |
| 03.03.2025 | 78,80 | 79,48 | 78,14 | 78,14 | -0,89% | 91,00 |
| 28.02.2025 | 78,50 | 78,84 | 78,50 | 78,84 | 1,70% | 5,00 |
| 27.02.2025 | 77,52 | 77,52 | 77,52 | 77,52 | 1,33% | 1,00 |
| 25.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | 0,03% | 20,00 |
| 24.02.2025 | 76,72 | 76,72 | 76,48 | 76,48 | -0,26% | 230,00 |
| 21.02.2025 | 76,86 | 76,86 | 76,28 | 76,68 | 0,10% | 171,00 |
| 20.02.2025 | 78,10 | 78,28 | 76,32 | 76,60 | -1,47% | 141,00 |
| 19.02.2025 | 79,22 | 79,22 | 77,74 | 77,74 | -4,87% | 333,00 |
| 18.02.2025 | 81,72 | 81,72 | 81,72 | 81,72 | 0,07% | 1,00 |
| 17.02.2025 | 81,86 | 82,00 | 81,56 | 81,66 | -0,58% | 220,00 |
| 14.02.2025 | 82,14 | 82,14 | 82,14 | 82,14 | 0,86% | 36,00 |
| 13.02.2025 | 81,26 | 81,44 | 81,26 | 81,44 | -0,39% | 190,00 |
| 12.02.2025 | 82,26 | 82,26 | 81,76 | 81,76 | 0,39% | 44,00 |
| 11.02.2025 | 81,44 | 81,44 | 81,44 | 81,44 | -0,73% | 3,00 |
| 10.02.2025 | 82,04 | 82,04 | 82,04 | 82,04 | -0,05% | 1,00 |
| 07.02.2025 | 82,60 | 82,60 | 82,08 | 82,08 | 0,64% | 182,00 |
| 06.02.2025 | 81,56 | 81,56 | 81,56 | 81,56 | -1,02% | 62,00 |
| 05.02.2025 | 82,40 | 82,40 | 82,40 | 82,40 | -0,53% | 50,00 |
| 04.02.2025 | 83,22 | 83,76 | 82,16 | 82,84 | -0,43% | 72,00 |
| 03.02.2025 | 84,18 | 84,18 | 83,20 | 83,20 | -0,12% | 7,00 |
| 29.01.2025 | 83,30 | 83,30 | 83,30 | 83,30 | -0,36% | 10,00 |
| 28.01.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,99% | 100,00 |
| 27.01.2025 | 81,14 | 82,78 | 81,14 | 82,78 | 1,37% | 19,00 |
| 24.01.2025 | 82,56 | 84,06 | 81,66 | 81,66 | -0,41% | 702,00 |
| 23.01.2025 | 82,16 | 82,16 | 82,00 | 82,00 | 0,07% | 111,00 |
| 22.01.2025 | 82,06 | 82,06 | 81,94 | 81,94 | 0,02% | 126,00 |
| 21.01.2025 | 81,78 | 81,92 | 81,70 | 81,92 | 0,44% | 240,00 |
| 20.01.2025 | 81,88 | 81,88 | 81,56 | 81,56 | -0,95% | 77,00 |
| 17.01.2025 | 82,34 | 82,34 | 82,34 | 82,34 | 0,54% | 16,00 |
| 16.01.2025 | 81,64 | 81,90 | 81,64 | 81,90 | 0,05% | 34,00 |
| 15.01.2025 | 81,46 | 81,86 | 81,46 | 81,86 | 2,56% | 23,00 |
| 13.01.2025 | 79,82 | 79,82 | 79,82 | 79,82 | 0,50% | 50,00 |
| 10.01.2025 | 79,42 | 79,42 | 79,42 | 79,42 | -0,03% | 30,00 |
| 09.01.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -0,58% | 8,00 |
| 08.01.2025 | 79,86 | 80,00 | 79,26 | 79,90 | 0,38% | 206,00 |
| 07.01.2025 | 79,02 | 80,40 | 78,52 | 79,60 | -0,33% | 46,00 |
| 06.01.2025 | 79,80 | 79,86 | 79,64 | 79,86 | 0,13% | 83,00 |