51,950€
-1,01%
Echtzeit-Aktienkurs International Flavors & Fragrances
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 65,92 | 66,36 | 65,56 | 66,02 | 0,92% | 1.419,00 |
| 22.07.2025 | 65,36 | 65,42 | 64,52 | 65,42 | 0,12% | 351,00 |
| 21.07.2025 | 65,40 | 65,42 | 65,34 | 65,34 | 0,83% | 312,00 |
| 18.07.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 2,21% | 100,00 |
| 16.07.2025 | 63,42 | 63,46 | 63,02 | 63,40 | -0,72% | 184,00 |
| 15.07.2025 | 64,18 | 64,48 | 63,86 | 63,86 | -1,21% | 3,00 |
| 14.07.2025 | 64,62 | 64,64 | 64,62 | 64,64 | 0,69% | 2,00 |
| 11.07.2025 | 65,08 | 65,08 | 64,20 | 64,20 | -1,23% | 68,00 |
| 10.07.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,62% | 150,00 |
| 08.07.2025 | 63,72 | 64,60 | 63,72 | 64,60 | 0,84% | 291,00 |
| 07.07.2025 | 64,36 | 65,04 | 64,06 | 64,06 | -0,28% | 40,00 |
| 04.07.2025 | 64,60 | 64,62 | 64,18 | 64,24 | -1,62% | 19,00 |
| 03.07.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 0,62% | 3,00 |
| 02.07.2025 | 63,76 | 64,90 | 63,76 | 64,90 | 3,74% | 5,00 |
| 01.07.2025 | 62,44 | 62,56 | 62,24 | 62,56 | 0,45% | 95,00 |
| 30.06.2025 | 63,56 | 63,56 | 62,28 | 62,28 | -1,83% | 444,00 |
| 27.06.2025 | 63,14 | 63,44 | 62,86 | 63,44 | 0,22% | 162,00 |
| 26.06.2025 | 64,02 | 64,02 | 63,30 | 63,30 | -1,74% | 62,00 |
| 25.06.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -0,25% | 33,00 |
| 24.06.2025 | 63,94 | 64,92 | 63,94 | 64,58 | 2,31% | 3,00 |
| 23.06.2025 | 63,84 | 64,56 | 63,12 | 63,12 | -1,53% | 181,00 |
| 20.06.2025 | 64,62 | 65,14 | 64,10 | 64,10 | -1,02% | 135,00 |
| 19.06.2025 | 65,12 | 65,12 | 64,76 | 64,76 | -0,83% | 11,00 |
| 18.06.2025 | 64,66 | 65,30 | 64,66 | 65,30 | -0,43% | 274,00 |
| 17.06.2025 | 65,86 | 65,86 | 65,58 | 65,58 | -0,46% | 31,00 |
| 16.06.2025 | 66,20 | 66,24 | 65,84 | 65,88 | -0,18% | 7,00 |
| 13.06.2025 | 67,16 | 67,30 | 66,00 | 66,00 | -1,61% | 290,00 |
| 12.06.2025 | 67,08 | 67,08 | 67,08 | 67,08 | -1,35% | 72,00 |
| 11.06.2025 | 69,24 | 69,24 | 68,00 | 68,00 | -2,33% | 122,00 |
| 10.06.2025 | 68,26 | 69,90 | 68,24 | 69,62 | 1,46% | 167,00 |
| 09.06.2025 | 67,44 | 68,62 | 67,06 | 68,62 | 1,63% | 54,00 |
| 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 |