82,210€
-0,42%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 94,02 | 94,02 | 94,02 | 94,02 | -0,06% | 8,00 |
| 28.10.2024 | 94,08 | 94,08 | 94,08 | 94,08 | -2,00% | 14,00 |
| 24.10.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,17% | 5,00 |
| 23.10.2024 | 95,66 | 96,86 | 95,66 | 96,16 | 1,39% | 153,00 |
| 22.10.2024 | 95,60 | 95,60 | 94,84 | 94,84 | -1,11% | 351,00 |
| 21.10.2024 | 95,94 | 95,94 | 95,90 | 95,90 | -0,75% | 16,00 |
| 18.10.2024 | 96,62 | 96,62 | 96,62 | 96,62 | 0,35% | 100,00 |
| 17.10.2024 | 97,74 | 97,74 | 96,28 | 96,28 | -1,37% | 90,00 |
| 16.10.2024 | 97,10 | 97,62 | 97,10 | 97,62 | -0,12% | 29,00 |
| 15.10.2024 | 96,44 | 97,74 | 96,26 | 97,74 | 1,98% | 104,00 |
| 14.10.2024 | 93,68 | 95,84 | 93,68 | 95,84 | 2,28% | 35,00 |
| 11.10.2024 | 93,42 | 93,70 | 93,42 | 93,70 | -0,34% | 111,00 |
| 10.10.2024 | 93,44 | 94,02 | 93,04 | 94,02 | 2,78% | 224,00 |
| 08.10.2024 | 91,48 | 91,48 | 91,48 | 91,48 | 0,07% | 2,00 |
| 07.10.2024 | 91,28 | 91,56 | 91,28 | 91,42 | -0,11% | 33,00 |
| 04.10.2024 | 91,74 | 91,74 | 91,52 | 91,52 | -0,37% | 33,00 |
| 03.10.2024 | 92,78 | 92,78 | 91,86 | 91,86 | -0,88% | 143,00 |
| 02.10.2024 | 92,70 | 92,70 | 92,68 | 92,68 | -2,15% | 3,00 |
| 01.10.2024 | 94,36 | 94,72 | 93,06 | 94,72 | 0,89% | 3.108,00 |
| 30.09.2024 | 93,88 | 93,88 | 93,88 | 93,88 | -0,45% | 20,00 |
| 27.09.2024 | 94,10 | 94,30 | 94,00 | 94,30 | 0,81% | 256,00 |
| 26.09.2024 | 93,58 | 93,58 | 93,54 | 93,54 | 0,58% | 32,00 |
| 25.09.2024 | 93,00 | 93,00 | 93,00 | 93,00 | 0,06% | 25,00 |
| 24.09.2024 | 92,96 | 92,96 | 92,94 | 92,94 | 0,63% | 27,00 |
| 23.09.2024 | 91,82 | 92,58 | 91,64 | 92,36 | 0,43% | 244,00 |
| 20.09.2024 | 91,96 | 91,96 | 91,96 | 91,96 | -1,05% | 50,00 |
| 19.09.2024 | 92,94 | 92,94 | 92,94 | 92,94 | -0,58% | 11,00 |
| 18.09.2024 | 93,48 | 93,48 | 93,48 | 93,48 | 0,17% | 2,00 |
| 17.09.2024 | 93,04 | 93,32 | 93,04 | 93,32 | -0,24% | 12,00 |
| 16.09.2024 | 93,40 | 93,54 | 93,40 | 93,54 | 0,09% | 13,00 |
| 13.09.2024 | 93,46 | 93,46 | 93,46 | 93,46 | 1,15% | 12,00 |
| 11.09.2024 | 92,68 | 93,10 | 92,00 | 92,40 | -0,45% | 693,00 |
| 10.09.2024 | 92,82 | 92,82 | 92,82 | 92,82 | -1,46% | 11,00 |
| 09.09.2024 | 93,48 | 94,20 | 93,48 | 94,20 | 2,26% | 88,00 |
| 06.09.2024 | 91,72 | 92,12 | 91,72 | 92,12 | 0,15% | 55,00 |
| 05.09.2024 | 91,98 | 91,98 | 91,98 | 91,98 | -1,31% | 13,00 |
| 04.09.2024 | 93,26 | 93,62 | 93,20 | 93,20 | -1,79% | 254,00 |
| 03.09.2024 | 93,72 | 95,80 | 93,60 | 94,90 | 1,24% | 585,00 |
| 02.09.2024 | 94,00 | 94,12 | 93,74 | 93,74 | 0,58% | 41,00 |
| 30.08.2024 | 93,26 | 93,26 | 93,20 | 93,20 | 0,69% | 320,00 |
| 29.08.2024 | 92,32 | 92,56 | 92,32 | 92,56 | 2,94% | 85,00 |
| 27.08.2024 | 89,92 | 90,22 | 89,92 | 89,92 | -0,99% | 81,00 |
| 26.08.2024 | 89,68 | 90,82 | 89,68 | 90,82 | 0,13% | 72,00 |
| 23.08.2024 | 90,64 | 90,70 | 90,44 | 90,70 | 1,00% | 32,00 |
| 22.08.2024 | 90,30 | 90,30 | 89,70 | 89,80 | 0,45% | 87,00 |
| 21.08.2024 | 88,38 | 89,40 | 88,38 | 89,40 | 0,02% | 692,00 |
| 19.08.2024 | 89,38 | 89,38 | 89,38 | 89,38 | -0,04% | 38,00 |
| 16.08.2024 | 90,04 | 90,04 | 89,42 | 89,42 | -0,47% | 432,00 |
| 15.08.2024 | 88,32 | 89,84 | 88,32 | 89,84 | 2,28% | 51,00 |
| 14.08.2024 | 87,84 | 87,84 | 87,84 | 87,84 | 0,53% | 110,00 |
| 12.08.2024 | 87,38 | 87,38 | 87,38 | 87,38 | 2,17% | 10,00 |
| 08.08.2024 | 85,64 | 85,70 | 85,52 | 85,52 | -3,54% | 206,00 |
| 07.08.2024 | 92,08 | 92,32 | 88,66 | 88,66 | -0,65% | 136,00 |
| 06.08.2024 | 86,62 | 89,24 | 86,62 | 89,24 | 2,57% | 615,00 |
| 05.08.2024 | 86,88 | 87,00 | 84,40 | 87,00 | -2,79% | 311,00 |
| 02.08.2024 | 90,78 | 90,78 | 88,98 | 89,50 | -3,80% | 147,00 |
| 01.08.2024 | 92,18 | 93,04 | 92,10 | 93,04 | 0,98% | 40,00 |
| 31.07.2024 | 92,32 | 93,00 | 92,14 | 92,14 | -1,07% | 458,00 |
| 30.07.2024 | 92,24 | 93,14 | 92,24 | 93,14 | 1,77% | 101,00 |
| 29.07.2024 | 91,16 | 91,52 | 91,08 | 91,52 | 1,98% | 11,00 |
| 26.07.2024 | 89,74 | 89,74 | 89,74 | 89,74 | -0,64% | 9,00 |
| 25.07.2024 | 90,36 | 90,36 | 90,32 | 90,32 | -0,94% | 118,00 |
| 23.07.2024 | 89,76 | 91,52 | 89,76 | 91,18 | 2,31% | 242,00 |
| 22.07.2024 | 88,42 | 89,52 | 88,42 | 89,12 | 0,66% | 419,00 |
| 19.07.2024 | 88,54 | 88,54 | 88,54 | 88,54 | -0,18% | 28,00 |
| 18.07.2024 | 87,92 | 89,72 | 87,92 | 88,70 | -1,09% | 97,00 |