90,520€
-1,07%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 90,92 | 91,23 | 90,27 | 90,58 | -1,01% | 50,00 |
20.05.2024 | 91,54 | 91,54 | 91,50 | 91,50 | 1,60% | 19,00 |
17.05.2024 | 89,86 | 90,38 | 89,86 | 90,06 | 1,21% | 375,00 |
16.05.2024 | 88,52 | 89,08 | 88,52 | 88,98 | -0,98% | 300,00 |
15.05.2024 | 88,94 | 89,86 | 88,94 | 89,86 | 0,25% | 500,00 |
14.05.2024 | 89,30 | 89,64 | 89,30 | 89,64 | -0,49% | 20,00 |
13.05.2024 | 90,08 | 90,08 | 90,08 | 90,08 | 0,20% | - |
10.05.2024 | 89,98 | 89,98 | 89,90 | 89,90 | -0,35% | 125,00 |
09.05.2024 | 90,22 | 90,22 | 90,22 | 90,22 | 1,94% | - |
08.05.2024 | 88,42 | 88,50 | 88,42 | 88,50 | 3,19% | 100,00 |
07.05.2024 | 85,30 | 85,76 | 85,30 | 85,76 | 3,95% | 119,00 |
06.05.2024 | 80,40 | 82,50 | 80,40 | 82,50 | 2,13% | 92,00 |
03.05.2024 | 80,66 | 81,00 | 80,66 | 80,78 | 3,17% | 172,00 |
02.05.2024 | 78,30 | 78,30 | 78,30 | 78,30 | -1,98% | - |
30.04.2024 | 79,88 | 79,88 | 79,88 | 79,88 | -1,07% | - |
29.04.2024 | 78,92 | 80,74 | 78,92 | 80,74 | 2,54% | 10,00 |
26.04.2024 | 78,74 | 78,74 | 78,74 | 78,74 | -0,20% | - |
25.04.2024 | 78,84 | 78,90 | 78,84 | 78,90 | -1,08% | 37,00 |
24.04.2024 | 79,76 | 79,76 | 79,76 | 79,76 | 0,35% | - |
23.04.2024 | 79,46 | 79,48 | 79,38 | 79,48 | 0,91% | 44,00 |
22.04.2024 | 78,76 | 78,76 | 78,76 | 78,76 | 1,16% | - |
19.04.2024 | 77,86 | 77,86 | 77,86 | 77,86 | 0,36% | - |
18.04.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,41% | - |
17.04.2024 | 77,90 | 77,90 | 77,90 | 77,90 | 0,52% | - |
16.04.2024 | 77,50 | 77,50 | 77,50 | 77,50 | -1,35% | - |
15.04.2024 | 78,56 | 78,56 | 78,56 | 78,56 | -2,96% | - |
12.04.2024 | 80,70 | 80,96 | 80,70 | 80,96 | 1,17% | 34,00 |
11.04.2024 | 80,02 | 80,02 | 80,02 | 80,02 | -0,47% | - |
10.04.2024 | 79,42 | 80,50 | 79,42 | 80,40 | 2,87% | 90,00 |
09.04.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 1,96% | - |
08.04.2024 | 76,66 | 76,66 | 76,66 | 76,66 | -0,88% | - |
05.04.2024 | 77,34 | 77,34 | 77,34 | 77,34 | -1,78% | - |
04.04.2024 | 78,74 | 78,74 | 78,74 | 78,74 | 1,18% | - |
03.04.2024 | 77,82 | 77,82 | 77,82 | 77,82 | -0,74% | - |
02.04.2024 | 80,26 | 80,26 | 78,40 | 78,40 | -0,63% | 30,00 |
28.03.2024 | 78,80 | 78,90 | 78,80 | 78,90 | 4,92% | 100,00 |
27.03.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -0,53% | - |
26.03.2024 | 75,50 | 75,60 | 75,50 | 75,60 | -0,13% | 40,00 |
25.03.2024 | 76,60 | 76,60 | 75,70 | 75,70 | -1,30% | 75,00 |
22.03.2024 | 76,70 | 76,70 | 76,70 | 76,70 | 0,13% | - |
21.03.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,52% | - |
20.03.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,33% | - |
19.03.2024 | 76,90 | 77,50 | 75,20 | 75,20 | -1,05% | 366,00 |
18.03.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 1,60% | - |
15.03.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,93% | - |
14.03.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 1,89% | - |
13.03.2024 | 74,10 | 74,10 | 74,10 | 74,10 | 0,14% | - |
12.03.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 2,64% | - |
11.03.2024 | 71,80 | 72,10 | 71,80 | 72,10 | 0,42% | 45,00 |
08.03.2024 | 71,90 | 71,90 | 71,80 | 71,80 | 2,13% | 70,00 |
07.03.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,28% | - |
06.03.2024 | 70,50 | 70,50 | 70,50 | 70,50 | 0,57% | - |
05.03.2024 | 69,90 | 70,10 | 69,90 | 70,10 | 0,57% | 9,00 |
04.03.2024 | 69,70 | 69,70 | 69,70 | 69,70 | -0,85% | - |
01.03.2024 | 69,60 | 70,30 | 69,50 | 70,30 | 0,57% | 224,00 |
29.02.2024 | 67,40 | 69,90 | 67,40 | 69,90 | 1,90% | 100,00 |
28.02.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -3,52% | - |
27.02.2024 | 71,10 | 71,10 | 71,10 | 71,10 | -3,92% | - |
26.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,95% | 170,00 |
23.02.2024 | 73,30 | 73,30 | 73,30 | 73,30 | 3,24% | - |
22.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 2,90% | - |
21.02.2024 | 69,70 | 69,70 | 68,10 | 69,00 | -7,75% | 485,00 |
20.02.2024 | 75,10 | 75,10 | 74,80 | 74,80 | -0,53% | 28,00 |
19.02.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,13% | - |
16.02.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 1,62% | - |
15.02.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -1,47% | 255,00 |
14.02.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,81% | - |
13.02.2024 | 74,40 | 74,40 | 74,40 | 74,40 | 0,68% | - |
12.02.2024 | 73,90 | 73,90 | 73,90 | 73,90 | -0,81% | - |
09.02.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -2,23% | - |
08.02.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,74% | 14,00 |
07.02.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 0,67% | - |
06.02.2024 | 74,40 | 74,90 | 74,40 | 74,40 | -1,72% | 505,00 |
05.02.2024 | 75,10 | 75,70 | 75,10 | 75,70 | 0,26% | 10,00 |
02.02.2024 | 75,50 | 75,50 | 75,50 | 75,50 | 1,21% | 62,00 |
01.02.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,80% | - |
31.01.2024 | 74,50 | 75,20 | 74,50 | 75,20 | -0,53% | 650,00 |
30.01.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 0,67% | - |
29.01.2024 | 75,60 | 75,60 | 75,10 | 75,10 | -0,66% | 3,00 |
26.01.2024 | 75,60 | 75,60 | 75,60 | 75,60 | 2,86% | - |
25.01.2024 | 72,40 | 73,50 | 72,40 | 73,50 | 0,55% | 50,00 |
24.01.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,27% | - |
23.01.2024 | 72,90 | 72,90 | 72,90 | 72,90 | -0,14% | - |
22.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | 1,39% | - |
19.01.2024 | 71,80 | 72,00 | 71,80 | 72,00 | -0,28% | 30,00 |
18.01.2024 | 72,20 | 72,20 | 72,20 | 72,20 | -0,82% | - |
17.01.2024 | 72,80 | 72,80 | 72,80 | 72,80 | -0,41% | - |
16.01.2024 | 73,10 | 73,10 | 73,10 | 73,10 | 0,14% | - |
15.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -4,07% | - |
12.01.2024 | 72,40 | 76,10 | 72,40 | 76,10 | 3,96% | 429,00 |
11.01.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,27% | 531,00 |
10.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,54% | - |
09.01.2024 | 73,00 | 73,40 | 73,00 | 73,40 | 1,10% | 50,00 |
08.01.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,14% | - |
05.01.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -0,68% | - |
04.01.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -1,35% | - |
03.01.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,09% | - |
02.01.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,68% | - |
29.12.2023 | 73,70 | 73,70 | 73,70 | 73,70 | 1,24% | - |
28.12.2023 | 72,80 | 72,80 | 72,80 | 72,80 | -0,68% | - |