79,450€
5,65%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 78,45 | 79,45 | 77,40 | 79,35 | 0,89% | - |
27.03.2024 | 75,35 | 79,45 | 75,35 | 78,65 | 5,08% | - |
26.03.2024 | 75,50 | 76,45 | 74,45 | 74,85 | -1,45% | - |
25.03.2024 | 76,75 | 76,80 | 75,05 | 75,95 | -0,78% | - |
22.03.2024 | 76,70 | 77,80 | 75,70 | 76,55 | 1,26% | - |
21.03.2024 | 76,70 | 77,85 | 75,20 | 75,60 | -1,18% | 14,00 |
20.03.2024 | 76,35 | 77,80 | 76,15 | 76,50 | 1,59% | - |
19.03.2024 | 76,90 | 78,20 | 75,05 | 75,30 | -1,83% | - |
18.03.2024 | 76,15 | 77,95 | 75,15 | 76,70 | 1,46% | - |
15.03.2024 | 74,85 | 76,75 | 74,05 | 75,60 | 1,20% | - |
14.03.2024 | 75,60 | 75,85 | 72,35 | 74,70 | -0,07% | 311,00 |
13.03.2024 | 74,10 | 75,85 | 73,90 | 74,75 | 1,42% | - |
12.03.2024 | 74,20 | 75,10 | 72,70 | 73,70 | 0,20% | - |
11.03.2024 | 71,90 | 74,75 | 71,65 | 73,55 | 2,15% | - |
08.03.2024 | 71,90 | 73,05 | 71,00 | 72,00 | -0,07% | - |
07.03.2024 | 70,30 | 72,95 | 70,30 | 72,05 | 1,84% | - |
06.03.2024 | 70,65 | 71,75 | 69,95 | 70,75 | 0,14% | - |
05.03.2024 | 69,90 | 71,25 | 69,35 | 70,65 | 0,86% | - |
04.03.2024 | 69,85 | 70,45 | 69,55 | 70,05 | 0,43% | - |
01.03.2024 | 69,70 | 70,45 | 68,90 | 69,75 | -0,07% | - |
29.02.2024 | 67,55 | 70,55 | 67,20 | 69,80 | 3,33% | - |
28.02.2024 | 68,60 | 68,85 | 67,15 | 67,55 | -1,60% | - |
27.02.2024 | 71,20 | 72,10 | 67,95 | 68,65 | -3,38% | - |
26.02.2024 | 74,85 | 74,85 | 71,05 | 71,05 | -4,44% | 26,00 |
23.02.2024 | 73,45 | 75,05 | 72,50 | 74,35 | 1,23% | - |
22.02.2024 | 71,00 | 73,65 | 70,40 | 73,45 | 8,81% | - |
21.02.2024 | 70,20 | 72,85 | 66,50 | 67,50 | -11,07% | 610,00 |
20.02.2024 | 75,20 | 76,25 | 74,60 | 75,90 | 0,73% | - |
19.02.2024 | 75,20 | 75,45 | 75,20 | 75,35 | 0,13% | - |
16.02.2024 | 75,25 | 76,00 | 74,75 | 75,25 | 0,00% | - |
15.02.2024 | 74,10 | 75,55 | 73,75 | 75,25 | 1,76% | - |
14.02.2024 | 75,10 | 76,25 | 73,55 | 73,95 | -1,60% | - |
13.02.2024 | 74,40 | 75,45 | 73,70 | 75,15 | 0,80% | - |
12.02.2024 | 74,05 | 75,75 | 73,65 | 74,55 | 0,61% | - |
09.02.2024 | 74,50 | 75,25 | 72,75 | 74,10 | -0,80% | - |
08.02.2024 | 76,40 | 77,25 | 74,45 | 74,70 | -2,29% | - |
07.02.2024 | 75,10 | 77,25 | 74,70 | 76,45 | 1,80% | - |
06.02.2024 | 74,55 | 76,30 | 74,40 | 75,10 | 0,60% | - |
05.02.2024 | 75,25 | 75,65 | 73,90 | 74,65 | -0,86% | - |
02.02.2024 | 75,55 | 76,25 | 74,50 | 75,30 | -0,40% | - |
01.02.2024 | 74,75 | 75,95 | 73,75 | 75,60 | 1,27% | - |
31.01.2024 | 74,85 | 76,25 | 74,45 | 74,65 | -0,07% | - |
30.01.2024 | 75,70 | 76,50 | 74,45 | 74,70 | -1,32% | - |
29.01.2024 | 75,75 | 76,35 | 74,90 | 75,70 | -0,13% | 50,00 |
26.01.2024 | 75,75 | 76,55 | 75,15 | 75,80 | -0,26% | - |
25.01.2024 | 72,40 | 76,25 | 72,40 | 76,00 | 4,61% | 170,00 |
24.01.2024 | 73,25 | 73,65 | 72,15 | 72,65 | -0,82% | 260,00 |
23.01.2024 | 72,90 | 74,20 | 72,90 | 73,25 | -0,41% | - |
22.01.2024 | 73,90 | 74,80 | 73,05 | 73,55 | 0,75% | - |
19.01.2024 | 72,65 | 73,45 | 71,50 | 73,00 | 1,25% | 44,00 |
18.01.2024 | 72,35 | 72,90 | 71,30 | 72,10 | -0,55% | - |
17.01.2024 | 72,95 | 73,05 | 71,25 | 72,50 | -0,96% | - |
16.01.2024 | 73,20 | 74,30 | 72,55 | 73,20 | -0,07% | - |
15.01.2024 | 73,25 | 73,35 | 73,05 | 73,25 | 0,00% | - |
12.01.2024 | 72,75 | 77,40 | 72,05 | 73,25 | 0,69% | - |
11.01.2024 | 73,30 | 74,05 | 72,40 | 72,75 | -0,95% | - |
10.01.2024 | 73,20 | 73,85 | 72,40 | 73,45 | 0,27% | - |
09.01.2024 | 73,00 | 73,75 | 72,45 | 73,25 | 0,00% | - |
08.01.2024 | 72,75 | 73,75 | 72,05 | 73,25 | 0,14% | - |
05.01.2024 | 72,60 | 73,90 | 71,95 | 73,15 | 0,69% | - |
04.01.2024 | 73,25 | 73,45 | 72,35 | 72,65 | -0,82% | - |
03.01.2024 | 74,25 | 74,45 | 72,45 | 73,25 | -1,55% | 216,00 |
02.01.2024 | 73,45 | 74,65 | 73,05 | 74,40 | 0,47% | - |
29.12.2023 | 73,95 | 74,15 | 73,85 | 74,05 | 0,14% | - |
28.12.2023 | 73,00 | 74,35 | 72,90 | 73,95 | 0,89% | - |
27.12.2023 | 73,65 | 73,75 | 72,65 | 73,30 | 0,00% | - |
22.12.2023 | 72,95 | 74,45 | 72,65 | 73,30 | 0,27% | 90,00 |
21.12.2023 | 72,80 | 73,55 | 71,75 | 73,10 | 0,00% | - |
20.12.2023 | 73,05 | 73,25 | 71,95 | 73,10 | 0,34% | - |
19.12.2023 | 72,20 | 73,35 | 71,75 | 72,85 | 0,62% | - |
18.12.2023 | 73,05 | 73,45 | 71,70 | 72,40 | -0,89% | - |
15.12.2023 | 72,90 | 74,20 | 72,45 | 73,05 | 0,14% | 32,00 |
14.12.2023 | 72,40 | 75,40 | 71,95 | 72,95 | 0,83% | 594,00 |
13.12.2023 | 70,90 | 73,05 | 70,15 | 72,35 | 2,19% | - |
12.12.2023 | 71,15 | 71,35 | 69,95 | 70,80 | -0,21% | 51,00 |
11.12.2023 | 71,35 | 71,75 | 70,65 | 70,95 | -0,56% | 26,00 |
08.12.2023 | 71,30 | 72,15 | 70,85 | 71,35 | 0,42% | 200,00 |
07.12.2023 | 70,30 | 72,35 | 70,05 | 71,05 | 0,35% | 72,00 |
06.12.2023 | 70,00 | 71,35 | 69,85 | 70,80 | 1,00% | - |
05.12.2023 | 70,25 | 70,75 | 69,30 | 70,10 | -0,50% | - |
04.12.2023 | 70,40 | 71,30 | 70,15 | 70,45 | -0,14% | 500,00 |
01.12.2023 | 69,20 | 70,85 | 69,20 | 70,55 | 1,95% | - |
30.11.2023 | 68,70 | 69,65 | 67,80 | 69,20 | 1,02% | - |
29.11.2023 | 68,80 | 70,00 | 68,25 | 68,50 | -0,51% | - |
28.11.2023 | 68,30 | 69,50 | 67,90 | 68,85 | 0,81% | - |
27.11.2023 | 68,20 | 68,65 | 67,65 | 68,30 | 0,22% | - |
24.11.2023 | 69,00 | 69,15 | 67,85 | 68,15 | -1,30% | - |
23.11.2023 | 68,75 | 69,05 | 68,65 | 69,05 | 0,29% | 190,00 |
22.11.2023 | 68,40 | 69,25 | 67,35 | 68,85 | 2,08% | - |
21.11.2023 | 67,40 | 67,85 | 66,35 | 67,45 | -0,07% | - |
20.11.2023 | 67,70 | 67,95 | 66,55 | 67,50 | -0,37% | - |
17.11.2023 | 68,85 | 69,45 | 67,55 | 67,75 | -1,53% | - |
16.11.2023 | 68,30 | 69,05 | 67,25 | 68,80 | 0,88% | - |
15.11.2023 | 67,95 | 69,25 | 67,35 | 68,20 | 0,37% | 66,00 |
14.11.2023 | 66,55 | 68,45 | 66,35 | 67,95 | 1,65% | - |
13.11.2023 | 66,20 | 67,25 | 64,65 | 66,85 | -0,45% | - |
10.11.2023 | 67,20 | 67,65 | 65,60 | 67,15 | 0,15% | - |
09.11.2023 | 66,30 | 67,65 | 65,90 | 67,05 | -0,22% | - |
08.11.2023 | 66,90 | 68,20 | 65,60 | 67,20 | -1,03% | - |
07.11.2023 | 69,80 | 73,50 | 65,35 | 67,90 | 0,59% | 105,00 |