72,700€
-3,30%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 74,24 | 74,24 | 74,24 | 74,24 | -1,25% | 1,00 |
| 11.11.2026 | 74,92 | 75,18 | 74,92 | 75,18 | 0,29% | 147,00 |
| 09.11.2026 | 74,20 | 75,32 | 74,20 | 74,96 | -0,11% | 4,00 |
| 06.11.2026 | 77,28 | 77,38 | 74,92 | 75,04 | -3,42% | 286,00 |
| 05.11.2026 | 78,04 | 78,04 | 77,70 | 77,70 | -0,92% | 45,00 |
| 04.11.2026 | 80,14 | 81,18 | 75,66 | 78,42 | -6,80% | 671,00 |
| 03.11.2026 | 84,14 | 84,14 | 84,14 | 84,14 | -0,57% | 2,00 |
| 02.11.2026 | 83,52 | 84,62 | 83,20 | 84,62 | 3,85% | 38,00 |
| 30.10.2026 | 81,40 | 81,48 | 81,30 | 81,48 | 0,47% | 64,00 |
| 29.10.2026 | 81,36 | 81,36 | 81,10 | 81,10 | -0,20% | 124,00 |
| 28.10.2026 | 83,54 | 83,54 | 81,10 | 81,26 | -1,74% | 338,00 |
| 27.10.2026 | 84,04 | 84,04 | 82,70 | 82,70 | -1,29% | 196,00 |
| 26.10.2026 | 84,32 | 84,36 | 83,78 | 83,78 | -0,10% | 407,00 |
| 23.10.2026 | 83,92 | 83,92 | 82,84 | 83,86 | 1,28% | 25,00 |
| 22.10.2026 | 82,80 | 82,80 | 82,80 | 82,80 | 2,55% | 22,00 |
| 21.10.2026 | 80,74 | 80,74 | 80,74 | 80,74 | 0,07% | 50,00 |
| 20.10.2026 | 80,68 | 80,68 | 80,68 | 80,68 | -0,81% | 20,00 |
| 19.10.2026 | 81,32 | 81,34 | 81,18 | 81,34 | 1,40% | 64,00 |
| 16.10.2026 | 80,54 | 80,54 | 80,22 | 80,22 | -0,42% | 294,00 |
| 15.10.2026 | 80,42 | 80,56 | 80,24 | 80,56 | 1,21% | 322,00 |
| 14.10.2026 | 78,62 | 79,60 | 78,62 | 79,60 | 0,35% | 202,00 |
| 13.10.2026 | 76,10 | 79,32 | 76,10 | 79,32 | 5,09% | 2.012,00 |
| 12.10.2026 | 75,84 | 75,84 | 75,48 | 75,48 | 0,99% | 4,00 |
| 08.10.2026 | 74,74 | 74,74 | 74,74 | 74,74 | -0,88% | 1,00 |
| 07.10.2026 | 74,96 | 75,54 | 74,96 | 75,40 | 1,89% | 229,00 |
| 05.10.2026 | 73,26 | 74,00 | 73,24 | 74,00 | 0,30% | 304,00 |
| 02.10.2026 | 73,78 | 73,78 | 73,78 | 73,78 | 1,10% | 1,00 |
| 01.10.2026 | 73,78 | 73,82 | 72,98 | 72,98 | -2,69% | 134,00 |
| 30.09.2026 | 75,40 | 75,40 | 75,00 | 75,00 | -1,47% | 145,00 |
| 29.09.2026 | 76,12 | 76,12 | 76,12 | 76,12 | 0,00% | 7,00 |
| 24.09.2026 | 75,26 | 76,12 | 75,00 | 76,12 | 1,33% | 181,00 |
| 23.09.2026 | 75,32 | 75,32 | 74,44 | 75,12 | 0,05% | 105,00 |
| 22.09.2026 | 75,08 | 75,08 | 75,08 | 75,08 | 2,99% | 100,00 |
| 21.09.2026 | 72,48 | 72,90 | 72,48 | 72,90 | -1,33% | 26,00 |
| 17.09.2026 | 73,66 | 73,88 | 73,66 | 73,88 | 1,21% | 11,00 |
| 16.09.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 0,63% | 25,00 |
| 15.09.2026 | 72,24 | 72,54 | 72,24 | 72,54 | 0,33% | 5,00 |
| 14.09.2026 | 72,20 | 73,50 | 72,20 | 72,30 | 0,17% | 1.316,00 |
| 11.09.2026 | 72,18 | 72,18 | 72,18 | 72,18 | -0,66% | 4,00 |
| 10.09.2026 | 72,66 | 72,66 | 72,66 | 72,66 | -2,10% | 125,00 |
| 08.09.2026 | 73,96 | 74,30 | 73,96 | 74,22 | -0,08% | 62,00 |
| 07.09.2026 | 74,48 | 74,48 | 74,28 | 74,28 | 0,16% | 2,00 |
| 04.09.2026 | 74,24 | 74,24 | 74,16 | 74,16 | -0,24% | 30,00 |
| 03.09.2026 | 74,22 | 74,34 | 74,22 | 74,34 | -1,30% | 325,00 |
| 02.09.2026 | 74,98 | 75,32 | 74,98 | 75,32 | 0,88% | 152,00 |
| 01.09.2026 | 74,24 | 74,66 | 74,24 | 74,66 | 0,78% | 27,00 |
| 31.08.2026 | 74,08 | 74,08 | 74,08 | 74,08 | -1,98% | 70,00 |
| 28.08.2026 | 75,02 | 75,58 | 75,02 | 75,58 | 1,26% | 100,00 |
| 27.08.2026 | 74,64 | 74,64 | 74,64 | 74,64 | 0,05% | 34,00 |
| 26.08.2026 | 74,00 | 74,60 | 74,00 | 74,60 | 1,88% | 52,00 |
| 25.08.2026 | 73,46 | 73,46 | 73,22 | 73,22 | 0,47% | 19,00 |
| 24.08.2026 | 71,62 | 73,26 | 71,62 | 72,88 | -0,03% | 728,00 |
| 21.08.2026 | 71,28 | 72,90 | 71,28 | 72,90 | 3,26% | 68,00 |
| 20.08.2026 | 70,82 | 70,82 | 70,60 | 70,60 | -1,07% | 146,00 |
| 19.08.2026 | 69,68 | 71,36 | 69,68 | 71,36 | 0,88% | 41,00 |
| 18.08.2026 | 70,26 | 70,74 | 70,10 | 70,74 | -2,43% | 1.101,00 |
| 17.08.2026 | 72,80 | 72,80 | 72,50 | 72,50 | -1,09% | 6,00 |
| 13.08.2026 | 73,30 | 73,30 | 73,30 | 73,30 | -0,43% | 28,00 |
| 11.08.2026 | 73,62 | 73,62 | 73,62 | 73,62 | -0,92% | 30,00 |
| 10.08.2026 | 74,30 | 74,30 | 74,30 | 74,30 | 1,01% | 1,00 |
| 07.08.2026 | 73,60 | 73,60 | 73,56 | 73,56 | -0,73% | 62,00 |
| 06.08.2026 | 73,00 | 76,00 | 73,00 | 74,10 | -2,11% | 936,00 |
| 05.08.2026 | 69,14 | 75,70 | 69,14 | 75,70 | 9,36% | 1.402,00 |
| 03.08.2026 | 69,26 | 70,20 | 68,92 | 69,22 | 0,06% | 222,00 |
| 31.07.2026 | 69,18 | 69,18 | 69,18 | 69,18 | 0,41% | 50,00 |
| 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 |