79,360€
2,53%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 78,79 | 80,01 | 78,37 | 79,37 | 0,98% | - |
| 25.04.2024 | 79,32 | 79,57 | 77,34 | 78,60 | -1,19% | - |
| 24.04.2024 | 79,95 | 80,24 | 78,74 | 79,55 | -0,38% | - |
| 23.04.2024 | 79,71 | 80,37 | 78,74 | 79,85 | 0,16% | - |
| 22.04.2024 | 78,94 | 80,19 | 78,42 | 79,72 | 1,13% | - |
| 19.04.2024 | 78,05 | 79,11 | 77,43 | 78,83 | 0,39% | - |
| 18.04.2024 | 77,78 | 79,32 | 77,61 | 78,52 | 1,16% | - |
| 17.04.2024 | 78,19 | 78,63 | 77,21 | 77,62 | -0,64% | 81,00 |
| 16.04.2024 | 77,66 | 79,36 | 76,78 | 78,12 | 0,51% | - |
| 15.04.2024 | 78,75 | 79,84 | 76,96 | 77,72 | -1,07% | - |
| 12.04.2024 | 80,90 | 81,45 | 77,83 | 78,56 | -2,63% | - |
| 11.04.2024 | 80,21 | 81,76 | 79,85 | 80,68 | 0,52% | - |
| 10.04.2024 | 79,42 | 80,95 | 79,13 | 80,26 | 0,91% | 200,00 |
| 09.04.2024 | 78,34 | 79,62 | 78,16 | 79,54 | 1,51% | - |
| 08.04.2024 | 76,88 | 78,38 | 76,73 | 78,36 | 1,83% | - |
| 05.04.2024 | 77,54 | 77,87 | 76,50 | 76,95 | -0,56% | - |
| 04.04.2024 | 78,76 | 79,63 | 77,18 | 77,38 | -1,95% | - |
| 03.04.2024 | 78,03 | 79,26 | 77,87 | 78,92 | 0,87% | - |
| 02.04.2024 | 80,42 | 80,53 | 77,78 | 78,24 | -0,33% | 30,00 |
| 28.03.2024 | 78,45 | 80,10 | 77,40 | 78,50 | -0,19% | - |
| 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 |