70,070€
1,05%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 70,15 | 70,29 | 69,95 | 70,05 | 1,02% | - |
| 13.02.2026 | 68,58 | 69,34 | 68,56 | 69,34 | 0,03% | 313,00 |
| 12.02.2026 | 64,32 | 69,78 | 64,32 | 69,32 | 6,74% | 1.071,00 |
| 11.02.2026 | 64,36 | 65,12 | 64,32 | 64,94 | 1,00% | 241,00 |
| 10.02.2026 | 63,28 | 64,30 | 63,28 | 64,30 | 2,06% | 61,00 |
| 09.02.2026 | 63,06 | 63,06 | 62,12 | 63,00 | -0,44% | 460,00 |
| 06.02.2026 | 62,00 | 63,28 | 62,00 | 63,28 | 1,74% | 1.096,00 |
| 05.02.2026 | 62,88 | 63,18 | 61,84 | 62,20 | -1,68% | 14,00 |
| 04.02.2026 | 59,46 | 63,26 | 59,46 | 63,26 | 5,86% | 328,00 |
| 03.02.2026 | 59,76 | 59,76 | 59,76 | 59,76 | 0,64% | 5,00 |
| 02.02.2026 | 58,54 | 59,42 | 58,32 | 59,38 | 1,85% | 37,00 |
| 30.01.2026 | 57,82 | 58,58 | 57,79 | 58,30 | 0,36% | - |
| 29.01.2026 | 60,45 | 60,50 | 57,92 | 58,09 | -4,09% | - |
| 28.01.2026 | 61,28 | 61,66 | 60,31 | 60,57 | -1,06% | - |
| 27.01.2026 | 62,60 | 62,61 | 61,16 | 61,22 | -1,50% | - |
| 26.01.2026 | 61,82 | 62,60 | 61,55 | 62,15 | 0,73% | - |
| 23.01.2026 | 61,64 | 61,70 | 61,48 | 61,70 | 0,36% | 18,00 |
| 22.01.2026 | 61,48 | 61,76 | 61,18 | 61,48 | 0,39% | 470,00 |
| 21.01.2026 | 60,50 | 61,24 | 60,50 | 61,24 | 1,42% | 6,00 |
| 20.01.2026 | 61,40 | 61,40 | 59,78 | 60,38 | -2,61% | 640,00 |
| 19.01.2026 | 61,26 | 62,00 | 61,22 | 62,00 | 1,34% | 218,00 |
| 16.01.2026 | 61,30 | 61,30 | 61,02 | 61,18 | 0,46% | 45,00 |
| 15.01.2026 | 60,46 | 60,90 | 60,08 | 60,90 | 0,93% | 114,00 |
| 14.01.2026 | 59,76 | 60,34 | 59,64 | 60,34 | 1,21% | 802,00 |
| 13.01.2026 | 59,22 | 59,62 | 59,22 | 59,62 | 0,44% | 36,00 |
| 12.01.2026 | 58,76 | 59,36 | 58,76 | 59,36 | 0,58% | 328,00 |
| 09.01.2026 | 58,82 | 59,10 | 58,82 | 59,02 | 0,00% | 29,00 |
| 08.01.2026 | 57,56 | 59,02 | 57,44 | 59,02 | -0,37% | 606,00 |
| 07.01.2026 | 59,10 | 59,24 | 59,10 | 59,24 | 0,99% | 4,00 |
| 06.01.2026 | 57,02 | 58,66 | 57,00 | 58,66 | 1,14% | 307,00 |
| 05.01.2026 | 58,48 | 58,52 | 58,00 | 58,00 | 0,00% | 675,00 |
| 02.01.2026 | 57,26 | 58,00 | 57,26 | 58,00 | 0,94% | 320,00 |
| 29.12.2025 | 57,48 | 57,48 | 56,92 | 57,46 | 1,59% | 110,00 |
| 23.12.2025 | 56,66 | 56,66 | 56,30 | 56,56 | -0,42% | 160,00 |
| 22.12.2025 | 56,14 | 56,80 | 56,10 | 56,80 | 2,53% | 741,00 |
| 19.12.2025 | 55,66 | 55,66 | 55,40 | 55,40 | -0,89% | 4,00 |
| 18.12.2025 | 56,02 | 56,02 | 55,90 | 55,90 | 1,34% | 111,00 |
| 17.12.2025 | 55,08 | 55,16 | 55,08 | 55,16 | 1,25% | 25,00 |
| 16.12.2025 | 54,46 | 54,66 | 54,42 | 54,48 | 1,49% | 314,00 |
| 15.12.2025 | 54,44 | 54,54 | 53,68 | 53,68 | -0,52% | 223,00 |
| 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 |