69,210€
0,45%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 69,24 | 69,31 | 69,04 | 69,14 | 0,35% | - |
| 30.07.2026 | 69,36 | 71,12 | 68,52 | 68,90 | -1,29% | 1.104,00 |
| 29.07.2026 | 69,54 | 69,80 | 69,54 | 69,80 | 1,31% | 2,00 |
| 28.07.2026 | 69,00 | 69,16 | 68,90 | 68,90 | 2,20% | 13,00 |
| 27.07.2026 | 67,30 | 67,42 | 67,30 | 67,42 | 0,36% | 215,00 |
| 24.07.2026 | 66,86 | 67,18 | 66,86 | 67,18 | 4,97% | 240,00 |
| 23.07.2026 | 67,24 | 67,46 | 64,00 | 64,00 | -5,60% | 674,00 |
| 22.07.2026 | 66,72 | 67,80 | 66,72 | 67,80 | 1,25% | 44,00 |
| 21.07.2026 | 66,96 | 66,96 | 66,96 | 66,96 | -0,92% | 45,00 |
| 17.07.2026 | 67,18 | 67,58 | 67,18 | 67,58 | 3,05% | 259,00 |
| 16.07.2026 | 65,58 | 65,58 | 65,58 | 65,58 | -0,12% | 1,00 |
| 15.07.2026 | 65,60 | 65,66 | 65,60 | 65,66 | 0,09% | 2,00 |
| 14.07.2026 | 66,04 | 66,04 | 65,60 | 65,60 | -0,58% | 2,00 |
| 13.07.2026 | 67,62 | 67,88 | 65,98 | 65,98 | -2,22% | 108,00 |
| 10.07.2026 | 68,52 | 68,52 | 67,48 | 67,48 | -1,69% | 235,00 |
| 09.07.2026 | 69,34 | 69,34 | 68,64 | 68,64 | -0,26% | 9,00 |
| 08.07.2026 | 71,36 | 71,36 | 68,82 | 68,82 | -6,09% | 13,00 |
| 07.07.2026 | 72,46 | 73,28 | 72,10 | 73,28 | -0,52% | 25,00 |
| 06.07.2026 | 73,66 | 73,66 | 73,66 | 73,66 | -0,11% | 130,00 |
| 03.07.2026 | 73,72 | 73,74 | 73,32 | 73,74 | 2,82% | 134,00 |
| 02.07.2026 | 71,12 | 71,88 | 71,12 | 71,72 | 0,82% | 236,00 |
| 01.07.2026 | 69,40 | 71,38 | 69,40 | 71,14 | 6,40% | 24,00 |
| 30.06.2026 | 66,86 | 66,86 | 66,86 | 66,86 | 0,91% | 31,00 |
| 29.06.2026 | 66,70 | 66,70 | 66,26 | 66,26 | 0,39% | 6,00 |
| 26.06.2026 | 66,90 | 66,90 | 66,00 | 66,00 | -2,60% | 181,00 |
| 24.06.2026 | 65,76 | 67,76 | 65,76 | 67,76 | 1,53% | 177,00 |
| 23.06.2026 | 65,88 | 66,74 | 65,46 | 66,74 | -0,30% | 190,00 |
| 22.06.2026 | 66,94 | 66,94 | 66,94 | 66,94 | 0,63% | 63,00 |
| 18.06.2026 | 66,52 | 66,52 | 66,52 | 66,52 | -0,33% | 5,00 |
| 17.06.2026 | 67,36 | 67,36 | 66,74 | 66,74 | -1,59% | 71,00 |
| 16.06.2026 | 67,26 | 67,82 | 67,26 | 67,82 | -0,26% | 246,00 |
| 15.06.2026 | 68,42 | 69,00 | 67,90 | 68,00 | 1,19% | 212,00 |
| 12.06.2026 | 67,20 | 67,20 | 67,20 | 67,20 | 2,82% | 50,00 |
| 11.06.2026 | 64,70 | 65,66 | 64,40 | 65,36 | -0,70% | 371,00 |
| 10.06.2026 | 65,40 | 65,82 | 65,40 | 65,82 | 1,67% | 12,00 |
| 09.06.2026 | 63,22 | 65,00 | 63,22 | 64,74 | 2,83% | 506,00 |
| 08.06.2026 | 63,70 | 63,70 | 62,84 | 62,96 | -0,76% | 279,00 |
| 05.06.2026 | 62,54 | 63,44 | 62,48 | 63,44 | 0,25% | 81,00 |
| 04.06.2026 | 63,28 | 63,28 | 63,28 | 63,28 | -0,50% | 150,00 |
| 03.06.2026 | 63,98 | 64,96 | 63,60 | 63,60 | 0,76% | 235,00 |
| 02.06.2026 | 63,52 | 63,84 | 63,12 | 63,12 | -1,19% | 152,00 |
| 01.06.2026 | 65,52 | 65,52 | 63,12 | 63,88 | -6,99% | 839,00 |
| 29.05.2026 | 68,06 | 68,68 | 67,42 | 68,68 | 2,23% | 444,00 |
| 28.05.2026 | 67,18 | 67,18 | 67,18 | 67,18 | -0,21% | 1,00 |
| 27.05.2026 | 65,46 | 67,32 | 65,46 | 67,32 | 3,70% | 158,00 |
| 26.05.2026 | 65,00 | 65,00 | 64,92 | 64,92 | -0,37% | 24,00 |
| 25.05.2026 | 65,44 | 65,44 | 65,16 | 65,16 | 0,93% | 3,00 |
| 22.05.2026 | 64,94 | 66,02 | 64,56 | 64,56 | -0,22% | 1.064,00 |
| 21.05.2026 | 63,86 | 64,70 | 63,00 | 64,70 | 3,55% | 147,00 |
| 20.05.2026 | 62,30 | 62,48 | 62,30 | 62,48 | -1,05% | 100,00 |
| 19.05.2026 | 63,26 | 63,26 | 63,14 | 63,14 | 1,25% | 2,00 |
| 18.05.2026 | 62,36 | 62,36 | 62,36 | 62,36 | -1,05% | 1,00 |
| 15.05.2026 | 65,16 | 65,42 | 63,02 | 63,02 | -4,60% | 425,00 |
| 13.05.2026 | 66,06 | 66,06 | 66,06 | 66,06 | -0,09% | 4,00 |
| 12.05.2026 | 66,64 | 66,90 | 66,12 | 66,12 | -0,39% | 105,00 |
| 11.05.2026 | 69,00 | 69,00 | 66,38 | 66,38 | -3,46% | 339,00 |
| 08.05.2026 | 66,64 | 68,76 | 66,12 | 68,76 | 3,37% | 346,00 |
| 07.05.2026 | 70,78 | 70,78 | 66,14 | 66,52 | -5,73% | 482,00 |
| 06.05.2026 | 65,30 | 70,56 | 65,30 | 70,56 | 17,64% | 710,00 |
| 05.05.2026 | 59,98 | 59,98 | 59,98 | 59,98 | -1,06% | 1,00 |
| 04.05.2026 | 60,54 | 60,62 | 60,20 | 60,62 | 1,71% | 703,00 |
| 30.04.2026 | 59,52 | 59,60 | 59,52 | 59,60 | -2,30% | 11,00 |
| 27.04.2026 | 60,48 | 61,00 | 60,48 | 61,00 | 0,46% | 46,00 |
| 23.04.2026 | 60,72 | 61,22 | 60,32 | 60,72 | -4,41% | 221,00 |
| 21.04.2026 | 63,52 | 63,52 | 63,52 | 63,52 | -0,75% | 30,00 |
| 20.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,59% | 40,00 |
| 17.04.2026 | 63,40 | 64,38 | 63,40 | 64,38 | 5,44% | 100,00 |
| 16.04.2026 | 60,64 | 61,06 | 60,64 | 61,06 | 0,96% | 2,00 |
| 15.04.2026 | 61,70 | 61,74 | 60,48 | 60,48 | -0,66% | 62,00 |
| 14.04.2026 | 60,88 | 60,88 | 60,88 | 60,88 | 0,69% | 50,00 |
| 13.04.2026 | 61,76 | 61,76 | 60,46 | 60,46 | 0,77% | 36,00 |
| 07.04.2026 | 62,10 | 62,38 | 60,00 | 60,00 | -5,15% | 107,00 |
| 01.04.2026 | 62,94 | 63,26 | 62,58 | 63,26 | 0,93% | 30,00 |
| 31.03.2026 | 62,68 | 62,68 | 62,68 | 62,68 | 1,59% | 6,00 |
| 30.03.2026 | 61,70 | 61,70 | 61,70 | 61,70 | 0,33% | 30,00 |
| 27.03.2026 | 61,50 | 61,50 | 61,50 | 61,50 | 2,50% | 25,00 |
| 25.03.2026 | 59,00 | 60,00 | 59,00 | 60,00 | 0,87% | 32,00 |
| 24.03.2026 | 58,54 | 59,48 | 58,54 | 59,48 | 0,37% | 123,00 |
| 23.03.2026 | 57,32 | 59,26 | 57,32 | 59,26 | 1,37% | 7,00 |
| 20.03.2026 | 58,48 | 58,58 | 58,46 | 58,46 | 1,42% | 50,00 |
| 19.03.2026 | 57,80 | 57,80 | 57,64 | 57,64 | -4,09% | 124,00 |
| 18.03.2026 | 62,30 | 62,30 | 60,10 | 60,10 | -2,91% | 432,00 |
| 17.03.2026 | 61,82 | 61,90 | 61,82 | 61,90 | 1,88% | 297,00 |
| 16.03.2026 | 61,14 | 61,50 | 60,52 | 60,76 | -0,39% | 304,00 |
| 13.03.2026 | 61,16 | 61,40 | 61,00 | 61,00 | 0,63% | 77,00 |
| 12.03.2026 | 59,54 | 60,62 | 59,46 | 60,62 | 1,58% | 549,00 |
| 11.03.2026 | 62,48 | 62,48 | 59,68 | 59,68 | -6,10% | 37,00 |
| 10.03.2026 | 63,04 | 63,56 | 63,04 | 63,56 | 2,35% | 21,00 |
| 09.03.2026 | 65,00 | 65,00 | 62,00 | 62,10 | -2,97% | 774,00 |
| 06.03.2026 | 64,70 | 64,80 | 64,00 | 64,00 | -2,05% | 901,00 |
| 05.03.2026 | 67,20 | 67,20 | 65,34 | 65,34 | -2,85% | 148,00 |
| 04.03.2026 | 66,66 | 67,26 | 66,66 | 67,26 | -1,38% | 141,00 |
| 03.03.2026 | 68,42 | 68,42 | 68,20 | 68,20 | -2,01% | 73,00 |
| 02.03.2026 | 69,04 | 69,60 | 68,24 | 69,60 | 0,69% | 784,00 |
| 27.02.2026 | 69,12 | 69,12 | 69,12 | 69,12 | 1,98% | 1,00 |
| 26.02.2026 | 67,50 | 68,04 | 66,74 | 67,78 | -2,08% | 3.643,00 |
| 25.02.2026 | 69,22 | 69,22 | 69,22 | 69,22 | -2,20% | 20,00 |
| 24.02.2026 | 69,72 | 70,80 | 69,72 | 70,78 | 2,25% | 1.374,00 |
| 23.02.2026 | 68,24 | 69,40 | 68,24 | 69,22 | 1,17% | 473,00 |
| 20.02.2026 | 69,44 | 69,44 | 68,42 | 68,42 | -2,62% | 131,00 |