66,830€
-3,42%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 68,82 | 69,12 | 66,10 | 68,41 | -1,14% | - |
| 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 |
| 03.01.2025 | 80,68 | 80,68 | 79,76 | 79,76 | -3,51% | 69,00 |
| 02.01.2025 | 81,52 | 82,66 | 81,52 | 82,66 | 2,71% | 53,00 |
| 30.12.2024 | 80,48 | 80,48 | 80,48 | 80,48 | -0,72% | 25,00 |
| 27.12.2024 | 81,04 | 81,06 | 81,04 | 81,06 | -0,10% | 251,00 |
| 23.12.2024 | 82,52 | 82,52 | 81,14 | 81,14 | -1,12% | 41,00 |
| 20.12.2024 | 82,14 | 82,14 | 81,70 | 82,06 | -0,61% | 80,00 |
| 19.12.2024 | 82,56 | 82,56 | 82,56 | 82,56 | -0,15% | 93,00 |
| 17.12.2024 | 82,64 | 82,86 | 82,64 | 82,68 | -0,65% | 82,00 |
| 16.12.2024 | 82,84 | 83,26 | 82,72 | 83,22 | -1,26% | 112,00 |
| 12.12.2024 | 83,00 | 84,28 | 83,00 | 84,28 | -0,31% | 330,00 |
| 10.12.2024 | 84,32 | 84,84 | 84,20 | 84,54 | -0,35% | 446,00 |
| 09.12.2024 | 84,36 | 84,84 | 83,96 | 84,84 | 1,22% | 651,00 |
| 06.12.2024 | 84,00 | 84,00 | 83,82 | 83,82 | -0,59% | 60,00 |
| 05.12.2024 | 84,32 | 84,32 | 84,32 | 84,32 | 0,31% | 18,00 |
| 04.12.2024 | 86,00 | 86,00 | 84,06 | 84,06 | -2,01% | 125,00 |
| 03.12.2024 | 86,30 | 86,30 | 85,00 | 85,78 | -0,97% | 1.062,00 |
| 02.12.2024 | 87,08 | 87,08 | 86,36 | 86,62 | 0,67% | 70,00 |
| 29.11.2024 | 86,04 | 86,04 | 86,04 | 86,04 | -0,65% | 44,00 |
| 27.11.2024 | 86,60 | 86,60 | 86,60 | 86,60 | 0,46% | 1,00 |
| 26.11.2024 | 86,58 | 86,60 | 86,20 | 86,20 | -0,48% | 115,00 |
| 25.11.2024 | 87,64 | 87,64 | 86,50 | 86,62 | 0,51% | 28,00 |
| 22.11.2024 | 85,80 | 86,42 | 85,76 | 86,18 | 2,35% | 511,00 |
| 21.11.2024 | 84,48 | 84,48 | 84,20 | 84,20 | -0,19% | 53,00 |
| 20.11.2024 | 84,26 | 84,36 | 84,00 | 84,36 | 3,51% | 512,00 |
| 19.11.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 0,79% | 50,00 |
| 18.11.2024 | 81,34 | 81,34 | 80,86 | 80,86 | -2,53% | 29,00 |
| 15.11.2024 | 84,36 | 84,42 | 82,96 | 82,96 | -2,63% | 22,00 |
| 14.11.2024 | 85,70 | 85,70 | 85,20 | 85,20 | 1,16% | 206,00 |
| 13.11.2024 | 84,22 | 84,22 | 84,22 | 84,22 | -0,33% | 6,00 |
| 12.11.2024 | 86,22 | 86,62 | 84,50 | 84,50 | -1,29% | 174,00 |
| 11.11.2024 | 85,18 | 85,60 | 85,18 | 85,60 | -0,56% | 51,00 |
| 08.11.2024 | 84,64 | 86,08 | 84,64 | 86,08 | 2,99% | 342,00 |
| 07.11.2024 | 81,76 | 83,58 | 81,40 | 83,58 | 2,53% | 90,00 |
| 06.11.2024 | 93,64 | 93,64 | 81,52 | 81,52 | -10,12% | 452,00 |
| 05.11.2024 | 89,58 | 91,04 | 89,58 | 90,70 | -0,37% | 116,00 |
| 04.11.2024 | 90,60 | 91,66 | 90,50 | 91,04 | -0,81% | 87,00 |
| 01.11.2024 | 91,96 | 91,96 | 91,78 | 91,78 | -0,15% | 6,00 |
| 31.10.2024 | 92,62 | 92,62 | 91,92 | 91,92 | -1,10% | 82,00 |
| 30.10.2024 | 93,18 | 93,18 | 92,94 | 92,94 | -1,15% | 320,00 |