53,600€
-0,67%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 54,30 | 54,42 | 54,28 | 54,41 | 0,83% | - |
| 12.12.2025 | 53,98 | 54,04 | 53,50 | 53,96 | 0,37% | 414,00 |
| 11.12.2025 | 54,82 | 54,82 | 53,32 | 53,76 | -3,20% | 728,00 |
| 10.12.2025 | 55,54 | 55,54 | 55,54 | 55,54 | -1,63% | 30,00 |
| 09.12.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -0,98% | 13,00 |
| 08.12.2025 | 57,56 | 57,88 | 57,02 | 57,02 | -1,96% | 19,00 |
| 05.12.2025 | 57,02 | 58,16 | 57,02 | 58,16 | 2,00% | 91,00 |
| 04.12.2025 | 57,34 | 57,62 | 57,02 | 57,02 | -1,86% | 228,00 |
| 03.12.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -1,56% | 36,00 |
| 02.12.2025 | 59,42 | 59,50 | 58,98 | 59,02 | -1,53% | 58,00 |
| 01.12.2025 | 59,32 | 59,94 | 59,32 | 59,94 | -0,43% | 254,00 |
| 28.11.2025 | 60,20 | 60,20 | 60,20 | 60,20 | -0,07% | 35,00 |
| 26.11.2025 | 60,14 | 60,24 | 59,86 | 60,24 | -0,07% | 108,00 |
| 25.11.2025 | 58,38 | 60,58 | 58,30 | 60,28 | 2,07% | 273,00 |
| 24.11.2025 | 58,94 | 59,08 | 58,10 | 59,06 | 0,68% | 228,00 |
| 21.11.2025 | 56,22 | 59,00 | 56,00 | 58,66 | 3,93% | 226,00 |
| 20.11.2025 | 57,30 | 57,30 | 56,44 | 56,44 | -0,81% | 248,00 |
| 19.11.2025 | 56,90 | 57,08 | 56,80 | 56,90 | 0,18% | 140,00 |
| 18.11.2025 | 56,00 | 56,80 | 56,00 | 56,80 | 1,14% | 61,00 |
| 17.11.2025 | 57,22 | 57,22 | 56,16 | 56,16 | -0,60% | 251,00 |
| 14.11.2025 | 57,80 | 57,90 | 56,50 | 56,50 | -1,88% | 258,00 |
| 13.11.2025 | 56,14 | 57,58 | 56,10 | 57,58 | 1,84% | 1.169,00 |
| 12.11.2025 | 56,42 | 56,54 | 56,42 | 56,54 | 0,82% | 927,00 |
| 11.11.2025 | 54,10 | 56,08 | 54,10 | 56,08 | 3,89% | 248,00 |
| 10.11.2025 | 53,86 | 54,10 | 53,76 | 53,98 | 0,22% | 82,00 |
| 07.11.2025 | 54,68 | 54,70 | 53,80 | 53,86 | -1,72% | 570,00 |
| 06.11.2025 | 55,40 | 55,42 | 54,34 | 54,80 | -3,62% | 121,00 |
| 05.11.2025 | 55,34 | 57,10 | 55,30 | 56,86 | 5,57% | 448,00 |
| 04.11.2025 | 53,46 | 54,10 | 53,06 | 53,86 | -1,03% | 706,00 |
| 03.11.2025 | 54,54 | 54,94 | 53,84 | 54,42 | -0,66% | 115,00 |
| 31.10.2025 | 54,76 | 54,78 | 54,48 | 54,78 | 0,33% | 99,00 |
| 30.10.2025 | 54,68 | 55,22 | 54,60 | 54,60 | -0,55% | 234,00 |
| 29.10.2025 | 55,64 | 55,64 | 54,90 | 54,90 | -2,21% | 117,00 |
| 28.10.2025 | 56,16 | 56,16 | 56,14 | 56,14 | 0,21% | 21,00 |
| 27.10.2025 | 57,00 | 57,00 | 56,02 | 56,02 | -0,85% | 141,00 |
| 24.10.2025 | 56,64 | 56,96 | 56,50 | 56,50 | -0,11% | 332,00 |
| 23.10.2025 | 56,10 | 56,56 | 55,88 | 56,56 | 1,00% | 18,00 |
| 22.10.2025 | 56,34 | 56,34 | 56,00 | 56,00 | -0,21% | 193,00 |
| 21.10.2025 | 55,40 | 56,24 | 55,40 | 56,12 | 1,19% | 824,00 |
| 20.10.2025 | 54,70 | 55,46 | 54,70 | 55,46 | 1,46% | 247,00 |
| 17.10.2025 | 52,72 | 54,66 | 52,72 | 54,66 | 1,04% | 73,00 |
| 16.10.2025 | 53,12 | 54,10 | 53,12 | 54,10 | 1,35% | 121,00 |
| 15.10.2025 | 53,36 | 53,50 | 53,36 | 53,38 | 2,26% | 473,00 |
| 14.10.2025 | 51,70 | 52,20 | 51,70 | 52,20 | 0,66% | 105,00 |
| 13.10.2025 | 51,80 | 52,04 | 51,52 | 51,86 | 1,41% | 680,00 |
| 10.10.2025 | 52,16 | 52,28 | 51,14 | 51,14 | -1,65% | 981,00 |
| 09.10.2025 | 52,64 | 52,70 | 52,00 | 52,00 | -1,70% | 323,00 |
| 08.10.2025 | 52,50 | 53,14 | 52,38 | 52,90 | 0,19% | 494,00 |
| 07.10.2025 | 52,72 | 53,16 | 52,70 | 52,80 | -0,41% | 239,00 |
| 06.10.2025 | 53,16 | 53,50 | 52,88 | 53,02 | -0,19% | 698,00 |
| 03.10.2025 | 52,94 | 53,12 | 52,94 | 53,12 | 1,57% | 501,00 |
| 02.10.2025 | 51,90 | 52,72 | 51,84 | 52,30 | 1,55% | 72,00 |
| 01.10.2025 | 52,10 | 52,46 | 51,50 | 51,50 | -1,87% | 90,00 |
| 30.09.2025 | 51,72 | 52,48 | 51,68 | 52,48 | 0,92% | 118,00 |
| 29.09.2025 | 51,90 | 52,00 | 51,38 | 52,00 | 0,15% | 139,00 |
| 26.09.2025 | 51,50 | 51,92 | 51,50 | 51,92 | 0,19% | 299,00 |
| 25.09.2025 | 53,18 | 53,42 | 51,82 | 51,82 | -2,63% | 430,00 |
| 24.09.2025 | 53,04 | 53,60 | 52,80 | 53,22 | 0,08% | 66,00 |
| 23.09.2025 | 52,84 | 53,38 | 52,80 | 53,18 | 0,38% | 49,00 |
| 22.09.2025 | 54,00 | 54,12 | 52,88 | 52,98 | -2,14% | 1.353,00 |
| 19.09.2025 | 53,96 | 54,38 | 53,96 | 54,14 | 0,56% | 514,00 |
| 18.09.2025 | 53,92 | 53,92 | 53,84 | 53,84 | 0,22% | 28,00 |
| 17.09.2025 | 54,30 | 54,64 | 53,48 | 53,72 | -1,10% | 429,00 |
| 16.09.2025 | 54,74 | 54,74 | 54,32 | 54,32 | -1,09% | 354,00 |
| 15.09.2025 | 56,10 | 56,14 | 54,92 | 54,92 | -3,11% | 227,00 |
| 12.09.2025 | 56,68 | 56,68 | 56,68 | 56,68 | 3,17% | 160,00 |
| 10.09.2025 | 55,50 | 55,50 | 54,94 | 54,94 | -1,33% | 199,00 |
| 09.09.2025 | 56,26 | 56,38 | 55,68 | 55,68 | -0,78% | 591,00 |
| 08.09.2025 | 56,26 | 57,00 | 55,98 | 56,12 | 0,00% | 826,00 |
| 05.09.2025 | 56,30 | 56,52 | 56,12 | 56,12 | -0,04% | 196,00 |
| 04.09.2025 | 56,06 | 56,14 | 56,06 | 56,14 | -0,99% | 18,00 |
| 03.09.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,89% | 250,00 |
| 02.09.2025 | 57,70 | 57,96 | 56,20 | 56,20 | -2,67% | 695,00 |
| 01.09.2025 | 57,50 | 57,76 | 57,50 | 57,74 | 0,70% | 47,00 |
| 29.08.2025 | 57,14 | 57,34 | 57,14 | 57,34 | 0,84% | 79,00 |
| 28.08.2025 | 56,86 | 56,92 | 56,86 | 56,86 | -0,98% | 205,00 |
| 27.08.2025 | 57,68 | 57,68 | 57,42 | 57,42 | -0,76% | 3,00 |
| 26.08.2025 | 57,86 | 57,86 | 57,40 | 57,86 | 0,45% | 101,00 |
| 25.08.2025 | 58,18 | 58,18 | 57,60 | 57,60 | -0,52% | 126,00 |
| 22.08.2025 | 57,18 | 57,90 | 56,92 | 57,90 | 1,58% | 84,00 |
| 21.08.2025 | 56,68 | 57,28 | 56,48 | 57,00 | 0,71% | 1.017,00 |
| 20.08.2025 | 56,48 | 57,08 | 56,48 | 56,60 | 0,86% | 84,00 |
| 19.08.2025 | 56,02 | 56,80 | 56,02 | 56,12 | 0,39% | 225,00 |
| 18.08.2025 | 56,02 | 56,50 | 55,90 | 55,90 | -0,60% | 443,00 |
| 15.08.2025 | 56,58 | 56,78 | 56,24 | 56,24 | -0,57% | 237,00 |
| 14.08.2025 | 56,94 | 56,94 | 56,06 | 56,56 | -0,18% | 273,00 |
| 13.08.2025 | 55,36 | 56,66 | 55,00 | 56,66 | 4,19% | 225,00 |
| 12.08.2025 | 54,58 | 54,92 | 53,94 | 54,38 | -0,51% | 246,00 |
| 11.08.2025 | 54,64 | 54,90 | 54,50 | 54,66 | -0,44% | 794,00 |
| 08.08.2025 | 55,98 | 55,98 | 54,90 | 54,90 | -1,29% | 471,00 |
| 07.08.2025 | 56,94 | 57,14 | 55,44 | 55,62 | -1,77% | 1.489,00 |
| 06.08.2025 | 61,30 | 64,00 | 56,00 | 56,62 | -6,57% | 1.948,00 |
| 05.08.2025 | 60,72 | 61,04 | 60,60 | 60,60 | 0,46% | 127,00 |
| 04.08.2025 | 60,10 | 60,74 | 60,10 | 60,32 | 0,07% | 300,00 |
| 01.08.2025 | 61,88 | 61,88 | 59,94 | 60,28 | -3,86% | 629,00 |
| 31.07.2025 | 63,54 | 63,54 | 62,32 | 62,70 | -0,70% | 18,00 |
| 30.07.2025 | 64,40 | 64,76 | 63,14 | 63,14 | -2,71% | 164,00 |
| 29.07.2025 | 65,38 | 65,38 | 64,90 | 64,90 | 0,65% | 322,00 |
| 28.07.2025 | 64,82 | 64,82 | 64,48 | 64,48 | -0,80% | 62,00 |
| 25.07.2025 | 64,88 | 65,00 | 64,88 | 65,00 | -1,54% | 18,00 |