Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 134,00 | 136,99 | 133,93 | 135,52 | -0,86% | - |
| 25.02.2021 | 136,13 | 137,66 | 0,00 | 136,70 | -1,12% | - |
| 24.02.2021 | 137,65 | 138,89 | 137,07 | 138,25 | -0,51% | - |
| 23.02.2021 | 138,12 | 140,05 | 0,00 | 138,96 | -1,19% | - |
| 22.02.2021 | 139,93 | 141,35 | 139,65 | 140,63 | 0,77% | - |
| 19.02.2021 | 139,30 | 140,33 | 138,93 | 139,56 | 1,20% | - |
| 18.02.2021 | 139,06 | 139,06 | 137,43 | 137,90 | 0,20% | - |
| 17.02.2021 | 135,73 | 138,65 | 134,60 | 137,62 | 0,55% | - |
| 16.02.2021 | 135,34 | 138,47 | 134,59 | 136,87 | 2,07% | - |
| 12.02.2021 | 135,39 | 135,58 | 132,96 | 134,09 | -1,98% | - |
| 11.02.2021 | 138,77 | 139,00 | 133,71 | 136,80 | 0,80% | - |
| 10.02.2021 | 135,84 | 137,25 | 133,80 | 135,71 | 6,05% | - |
| 09.02.2021 | 126,70 | 128,84 | 125,92 | 127,96 | 0,76% | - |
| 08.02.2021 | 128,04 | 128,60 | 125,34 | 127,00 | -0,07% | - |
| 05.02.2021 | 127,11 | 128,07 | 125,99 | 127,09 | -0,24% | - |
| 04.02.2021 | 130,14 | 132,54 | 127,40 | 127,40 | -0,62% | - |
| 03.02.2021 | 127,16 | 128,94 | 126,09 | 128,20 | 3,37% | - |
| 02.02.2021 | 130,47 | 133,13 | 124,00 | 124,02 | -5,06% | - |
| 01.02.2021 | 122,10 | 133,21 | 120,48 | 130,63 | 16,24% | - |
| 29.01.2021 | 114,23 | 114,63 | 110,84 | 112,38 | -2,26% | - |
| 28.01.2021 | 114,97 | 114,97 | 114,95 | 114,97 | 3,97% | - |
| 27.01.2021 | 112,29 | 113,27 | 110,25 | 110,58 | -2,80% | - |
| 26.01.2021 | 115,15 | 116,78 | 113,19 | 113,77 | -2,14% | - |
| 25.01.2021 | 116,26 | 116,26 | 116,26 | 116,26 | 0,58% | - |
| 22.01.2021 | 114,11 | 115,72 | 113,95 | 115,58 | -0,33% | - |
| 21.01.2021 | 118,14 | 118,32 | 115,40 | 115,97 | -3,37% | - |
| 20.01.2021 | 120,00 | 120,45 | 118,69 | 120,01 | -0,25% | - |
| 19.01.2021 | 120,31 | 120,31 | 120,31 | 120,31 | 2,21% | - |
| 15.01.2021 | 116,85 | 118,78 | 116,61 | 117,71 | -1,51% | - |
| 14.01.2021 | 120,17 | 121,25 | 119,35 | 119,52 | -1,46% | - |
| 13.01.2021 | 121,82 | 122,06 | 119,12 | 121,28 | -3,76% | - |
| 12.01.2021 | 126,02 | 126,04 | 126,01 | 126,02 | 2,85% | - |
| 11.01.2021 | 119,97 | 124,13 | 119,97 | 122,53 | 3,00% | - |
| 08.01.2021 | 119,56 | 121,13 | 117,69 | 118,96 | 0,38% | - |
| 07.01.2021 | 116,92 | 118,69 | 116,39 | 118,50 | 4,88% | - |
| 06.01.2021 | 112,60 | 114,68 | 112,23 | 112,99 | 4,80% | - |
| 05.01.2021 | 105,13 | 108,75 | 104,84 | 107,81 | 2,67% | - |
| 04.01.2021 | 108,33 | 108,37 | 103,96 | 105,01 | -3,43% | - |
| 31.12.2020 | 109,49 | 109,93 | 107,71 | 108,74 | -2,19% | - |
| 30.12.2020 | 111,22 | 111,71 | 110,52 | 111,18 | 0,02% | - |
| 29.12.2020 | 109,69 | 111,31 | 109,44 | 111,16 | 1,72% | - |
| 28.12.2020 | 110,21 | 110,27 | 108,76 | 109,28 | -0,40% | - |
| 24.12.2020 | 109,45 | 110,07 | 109,19 | 109,72 | -0,93% | - |
| 23.12.2020 | 112,32 | 113,09 | 110,44 | 110,75 | -3,76% | - |
| 22.12.2020 | 115,07 | 116,23 | 114,84 | 115,08 | 0,90% | - |
| 21.12.2020 | 112,60 | 114,63 | 112,41 | 114,05 | -0,85% | - |
| 18.12.2020 | 111,86 | 115,09 | 111,46 | 115,03 | 1,29% | - |
| 17.12.2020 | 113,54 | 114,11 | 112,76 | 113,56 | 1,27% | - |
| 16.12.2020 | 111,00 | 112,72 | 110,50 | 112,14 | 1,08% | - |
| 15.12.2020 | 109,19 | 111,61 | 108,85 | 110,94 | 1,55% | - |
| 14.12.2020 | 112,43 | 112,53 | 109,05 | 109,25 | -1,54% | - |
| 11.12.2020 | 110,35 | 111,46 | 109,43 | 110,95 | 1,07% | - |
| 10.12.2020 | 112,55 | 114,09 | 109,78 | 109,78 | -4,78% | - |
| 09.12.2020 | 115,25 | 115,29 | 115,25 | 115,29 | 0,58% | - |
| 08.12.2020 | 115,23 | 117,73 | 114,24 | 114,62 | 0,41% | - |
| 07.12.2020 | 116,01 | 116,93 | 112,68 | 114,16 | -1,41% | - |
| 04.12.2020 | 115,41 | 116,26 | 114,77 | 115,79 | 2,77% | - |
| 03.12.2020 | 112,93 | 114,21 | 112,22 | 112,66 | 0,97% | - |
| 02.12.2020 | 111,66 | 112,55 | 110,76 | 111,58 | -2,56% | - |
| 01.12.2020 | 111,45 | 123,23 | 111,45 | 114,51 | 1,67% | - |
| 30.11.2020 | 111,94 | 112,63 | 111,41 | 112,63 | 0,04% | - |
| 27.11.2020 | 113,74 | 113,92 | 112,08 | 112,58 | 0,21% | - |
| 25.11.2020 | 112,28 | 112,39 | 112,27 | 112,35 | -2,32% | - |
| 24.11.2020 | 113,91 | 115,48 | 113,04 | 115,01 | 3,66% | - |
| 23.11.2020 | 112,43 | 112,78 | 110,60 | 110,95 | -0,90% | - |
| 20.11.2020 | 112,59 | 112,87 | 111,21 | 111,95 | 0,03% | - |
| 19.11.2020 | 111,46 | 112,40 | 0,00 | 111,92 | -0,45% | - |
| 18.11.2020 | 114,21 | 114,86 | 112,34 | 112,43 | -1,78% | - |
| 17.11.2020 | 113,07 | 114,76 | 113,00 | 114,47 | -0,08% | - |
| 16.11.2020 | 114,25 | 115,99 | 114,00 | 114,56 | 2,02% | - |
| 13.11.2020 | 112,67 | 113,41 | 111,83 | 112,29 | 2,31% | - |
| 12.11.2020 | 111,21 | 111,35 | 108,61 | 109,75 | 1,11% | - |
| 11.11.2020 | 111,21 | 111,35 | 108,28 | 108,54 | -3,47% | - |
| 10.11.2020 | 110,15 | 113,45 | 0,00 | 112,45 | 0,04% | - |
| 09.11.2020 | 114,50 | 115,93 | 112,31 | 112,40 | 3,57% | - |
| 06.11.2020 | 107,82 | 109,32 | 107,39 | 108,53 | 0,94% | - |
| 05.11.2020 | 106,01 | 108,37 | 105,40 | 107,52 | 2,44% | - |
| 04.11.2020 | 106,01 | 107,50 | 104,91 | 104,96 | -2,35% | - |
| 03.11.2020 | 105,90 | 107,90 | 105,66 | 107,49 | 2,24% | - |
| 02.11.2020 | 104,67 | 105,63 | 0,00 | 105,14 | 2,79% | - |
| 30.10.2020 | 102,93 | 103,36 | 0,00 | 102,29 | -0,88% | - |
| 29.10.2020 | 100,48 | 103,52 | 100,10 | 103,20 | 1,49% | - |
| 28.10.2020 | 0,00 | 103,82 | 0,00 | 101,68 | -3,73% | - |
| 27.10.2020 | 105,61 | 105,64 | 105,61 | 105,61 | -3,03% | - |
| 26.10.2020 | 109,26 | 110,01 | 107,57 | 108,91 | -1,53% | - |
| 23.10.2020 | 111,28 | 111,44 | 109,95 | 110,60 | -1,13% | - |
| 22.10.2020 | 109,62 | 112,29 | 109,17 | 111,87 | 1,32% | - |
| 21.10.2020 | 111,81 | 113,11 | 110,19 | 110,41 | -2,78% | - |
| 20.10.2020 | 113,90 | 115,73 | 113,44 | 113,56 | 0,02% | - |
| 19.10.2020 | 115,57 | 116,71 | 0,00 | 113,54 | -2,31% | - |
| 16.10.2020 | 116,45 | 116,97 | 115,85 | 116,23 | 0,18% | - |
| 15.10.2020 | 115,70 | 116,83 | 115,24 | 116,02 | -0,78% | - |
| 14.10.2020 | 117,85 | 118,41 | 116,58 | 116,93 | -0,20% | - |
| 13.10.2020 | 0,00 | 119,49 | 0,00 | 117,17 | -1,23% | - |
| 12.10.2020 | 118,02 | 120,12 | 117,77 | 118,63 | -0,64% | - |
| 09.10.2020 | 120,63 | 120,70 | 118,57 | 119,39 | 2,78% | - |
| 08.10.2020 | 117,67 | 118,18 | 114,74 | 116,17 | -0,28% | - |
| 07.10.2020 | 116,76 | 117,34 | 115,18 | 116,49 | 0,87% | - |
| 06.10.2020 | 118,04 | 118,83 | 114,87 | 115,49 | -2,42% | - |
| 05.10.2020 | 120,87 | 121,21 | 117,60 | 118,35 | -0,90% | - |