86,600$
-0,24%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 87,09 | 87,71 | 85,91 | 86,64 | -0,20% | 1.501.753,00 |
| 02.05.2024 | 84,39 | 86,86 | 84,33 | 86,81 | 3,36% | 2.140.453,00 |
| 01.05.2024 | 84,82 | 85,56 | 83,96 | 83,99 | -0,78% | 1.777.427,00 |
| 30.04.2024 | 85,30 | 85,90 | 84,50 | 84,65 | -1,29% | 1.395.162,00 |
| 29.04.2024 | 85,21 | 86,32 | 85,21 | 85,76 | 1,36% | 1.702.655,00 |
| 26.04.2024 | 84,50 | 85,49 | 83,89 | 84,61 | 0,32% | 900.101,00 |
| 25.04.2024 | 84,87 | 84,90 | 82,93 | 84,34 | -0,94% | 1.236.553,00 |
| 24.04.2024 | 84,88 | 85,52 | 84,19 | 85,14 | -0,34% | 1.065.985,00 |
| 23.04.2024 | 84,37 | 86,02 | 84,25 | 85,43 | 0,64% | 992.826,00 |
| 22.04.2024 | 83,80 | 85,50 | 83,40 | 84,89 | 1,10% | 1.134.891,00 |
| 19.04.2024 | 83,56 | 84,30 | 83,43 | 83,97 | 0,44% | 793.087,00 |
| 18.04.2024 | 84,18 | 84,58 | 82,95 | 83,60 | 0,91% | 996.392,00 |
| 17.04.2024 | 83,74 | 83,82 | 82,37 | 82,85 | -0,13% | 1.066.392,00 |
| 16.04.2024 | 82,07 | 84,31 | 81,85 | 82,96 | 0,45% | 1.656.167,00 |
| 15.04.2024 | 84,01 | 84,74 | 81,75 | 82,59 | -1,22% | 1.237.085,00 |
| 12.04.2024 | 86,14 | 86,22 | 82,81 | 83,61 | -3,42% | 1.523.527,00 |
| 11.04.2024 | 87,00 | 87,60 | 85,56 | 86,57 | 0,43% | 1.955.447,00 |
| 10.04.2024 | 85,25 | 86,39 | 85,23 | 86,20 | -0,21% | 1.509.502,00 |
| 09.04.2024 | 85,86 | 86,44 | 85,25 | 86,38 | 1,52% | 948.548,00 |
| 08.04.2024 | 83,84 | 85,12 | 83,30 | 85,09 | 2,10% | 1.832.483,00 |
| 05.04.2024 | 83,44 | 83,65 | 82,73 | 83,34 | -0,62% | 838.580,00 |
| 04.04.2024 | 86,00 | 86,27 | 83,69 | 83,86 | -1,92% | 1.100.959,00 |
| 03.04.2024 | 84,35 | 85,82 | 84,35 | 85,50 | 1,48% | 1.687.961,00 |
| 02.04.2024 | 86,16 | 86,19 | 83,71 | 84,25 | -2,45% | 1.653.945,00 |
| 01.04.2024 | 86,27 | 86,72 | 85,25 | 86,37 | 0,44% | 1.539.742,00 |
| 28.03.2024 | 86,00 | 86,41 | 84,96 | 85,99 | 0,41% | 10.232.892,00 |
| 27.03.2024 | 82,26 | 85,68 | 81,65 | 85,64 | 5,16% | 3.310.533,00 |
| 26.03.2024 | 82,28 | 82,28 | 80,92 | 81,44 | -0,70% | 1.954.147,00 |
| 25.03.2024 | 81,50 | 82,96 | 81,46 | 82,01 | -1,29% | 1.993.414,00 |
| 22.03.2024 | 83,51 | 83,96 | 82,46 | 83,08 | -0,29% | 2.383.320,00 |
| 21.03.2024 | 84,09 | 84,36 | 82,83 | 83,32 | -0,71% | 1.557.630,00 |
| 20.03.2024 | 83,48 | 84,31 | 83,03 | 83,92 | 1,05% | 1.909.593,00 |
| 19.03.2024 | 84,50 | 84,69 | 81,77 | 83,05 | -0,91% | 2.380.731,00 |
| 18.03.2024 | 82,50 | 84,48 | 82,05 | 83,81 | 1,16% | 2.679.405,00 |
| 15.03.2024 | 80,89 | 83,32 | 80,79 | 82,85 | 1,53% | 3.253.610,00 |
| 14.03.2024 | 81,99 | 82,73 | 81,00 | 81,60 | -1,21% | 1.539.810,00 |
| 13.03.2024 | 81,50 | 82,82 | 81,26 | 82,60 | 1,72% | 1.540.466,00 |
| 12.03.2024 | 81,34 | 81,67 | 80,78 | 81,20 | 0,17% | 1.946.064,00 |
| 11.03.2024 | 78,64 | 81,37 | 78,64 | 81,06 | 2,93% | 1.838.204,00 |
| 08.03.2024 | 78,80 | 79,79 | 78,54 | 78,75 | -0,13% | 1.559.202,00 |
| 07.03.2024 | 77,88 | 79,54 | 77,33 | 78,85 | 2,27% | 1.627.403,00 |
| 06.03.2024 | 77,29 | 77,90 | 76,31 | 77,10 | 0,50% | 1.735.239,00 |
| 05.03.2024 | 75,67 | 77,13 | 75,57 | 76,72 | 0,89% | 2.396.972,00 |
| 04.03.2024 | 75,56 | 76,30 | 75,56 | 76,04 | 0,21% | 2.602.711,00 |
| 01.03.2024 | 75,00 | 76,09 | 74,79 | 75,88 | 0,50% | 1.905.886,00 |
| 29.02.2024 | 74,00 | 76,01 | 73,83 | 75,50 | 3,13% | 5.894.378,00 |
| 28.02.2024 | 73,86 | 74,04 | 72,94 | 73,21 | -1,65% | 2.573.015,00 |
| 27.02.2024 | 77,61 | 77,75 | 74,01 | 74,44 | -3,84% | 3.561.592,00 |
| 26.02.2024 | 80,13 | 80,13 | 77,38 | 77,41 | -3,81% | 3.221.241,00 |
| 23.02.2024 | 79,03 | 81,02 | 78,88 | 80,48 | 1,28% | 2.592.977,00 |
| 22.02.2024 | 76,78 | 79,49 | 76,25 | 79,46 | 3,49% | 4.770.493,00 |
| 21.02.2024 | 74,50 | 78,75 | 73,60 | 76,78 | -6,40% | 8.752.600,00 |
| 20.02.2024 | 82,15 | 82,24 | 81,08 | 82,03 | 1,03% | 2.614.095,00 |
| 16.02.2024 | 80,90 | 81,57 | 80,58 | 81,19 | 0,19% | 1.681.776,00 |
| 15.02.2024 | 79,75 | 81,15 | 79,75 | 81,04 | 2,09% | 1.760.730,00 |
| 14.02.2024 | 80,84 | 81,62 | 79,15 | 79,38 | -1,38% | 1.628.787,00 |
| 13.02.2024 | 79,28 | 80,52 | 78,96 | 80,49 | 0,21% | 3.263.259,00 |
| 12.02.2024 | 79,87 | 81,37 | 79,79 | 80,32 | 0,48% | 2.008.009,00 |
| 09.02.2024 | 80,00 | 80,30 | 78,72 | 79,94 | -0,71% | 3.152.557,00 |
| 08.02.2024 | 82,50 | 82,76 | 80,48 | 80,51 | -2,22% | 1.418.305,00 |
| 07.02.2024 | 80,94 | 82,95 | 80,74 | 82,34 | 1,94% | 1.520.741,00 |
| 06.02.2024 | 80,20 | 81,79 | 80,17 | 80,77 | 0,74% | 1.274.846,00 |
| 05.02.2024 | 80,19 | 80,92 | 79,66 | 80,18 | -1,34% | 2.062.701,00 |
| 02.02.2024 | 81,53 | 82,17 | 80,71 | 81,27 | -1,11% | 2.411.721,00 |
| 01.02.2024 | 80,70 | 82,32 | 80,28 | 82,18 | 1,86% | 1.208.789,00 |
| 31.01.2024 | 81,38 | 82,52 | 80,64 | 80,68 | -0,40% | 1.670.913,00 |
| 30.01.2024 | 81,47 | 82,68 | 80,99 | 81,00 | -1,23% | 1.143.837,00 |
| 29.01.2024 | 81,94 | 82,25 | 81,24 | 82,01 | -0,30% | 1.151.533,00 |
| 26.01.2024 | 82,69 | 82,95 | 81,89 | 82,26 | -0,13% | 1.802.602,00 |
| 25.01.2024 | 79,64 | 82,39 | 79,57 | 82,37 | 4,21% | 2.510.069,00 |
| 24.01.2024 | 79,51 | 80,02 | 78,73 | 79,04 | -0,55% | 2.154.949,00 |
| 23.01.2024 | 80,12 | 80,39 | 79,30 | 79,48 | -0,35% | 1.233.346,00 |
| 22.01.2024 | 80,83 | 81,20 | 79,73 | 79,76 | 0,30% | 1.588.939,00 |
| 19.01.2024 | 78,55 | 79,75 | 77,97 | 79,52 | 1,49% | 1.563.986,00 |
| 18.01.2024 | 78,97 | 79,05 | 77,65 | 78,35 | -0,67% | 1.863.274,00 |
| 17.01.2024 | 78,26 | 79,01 | 77,42 | 78,88 | -0,83% | 1.887.764,00 |
| 16.01.2024 | 79,95 | 80,48 | 79,10 | 79,54 | -0,88% | 5.066.468,00 |
| 12.01.2024 | 83,00 | 83,41 | 79,33 | 80,25 | 0,59% | 4.072.548,00 |
| 11.01.2024 | 80,69 | 80,69 | 79,52 | 79,78 | -0,94% | 2.025.682,00 |
| 10.01.2024 | 79,72 | 80,81 | 79,46 | 80,54 | 0,61% | 867.983,00 |
| 09.01.2024 | 79,67 | 80,31 | 79,47 | 80,05 | -0,24% | 841.788,00 |
| 08.01.2024 | 79,51 | 80,62 | 79,30 | 80,24 | 0,34% | 939.758,00 |
| 05.01.2024 | 79,00 | 80,95 | 78,79 | 79,97 | 0,53% | 1.215.036,00 |
| 04.01.2024 | 79,93 | 80,21 | 79,47 | 79,55 | -0,55% | 1.114.954,00 |
| 03.01.2024 | 80,74 | 81,25 | 79,19 | 79,99 | -1,76% | 1.035.875,00 |
| 02.01.2024 | 80,34 | 81,49 | 80,25 | 81,42 | 0,56% | 1.096.045,00 |
| 29.12.2023 | 81,32 | 81,84 | 80,64 | 80,97 | -1,08% | 767.699,00 |
| 28.12.2023 | 81,24 | 82,27 | 81,24 | 81,85 | 0,54% | 937.501,00 |
| 27.12.2023 | 81,16 | 81,69 | 80,97 | 81,41 | -0,82% | 971.243,00 |
| 26.12.2023 | 80,78 | 82,50 | 80,60 | 82,08 | 1,71% | 782.747,00 |
| 22.12.2023 | 81,11 | 81,95 | 80,33 | 80,70 | 0,31% | 1.174.090,00 |
| 21.12.2023 | 80,40 | 80,55 | 79,03 | 80,45 | 1,07% | 1.171.746,00 |
| 20.12.2023 | 79,83 | 80,09 | 78,99 | 79,60 | -0,49% | 1.870.430,00 |
| 19.12.2023 | 79,20 | 80,28 | 79,06 | 79,99 | 1,18% | 2.168.639,00 |
| 18.12.2023 | 80,05 | 80,27 | 78,59 | 79,06 | -0,70% | 1.589.114,00 |
| 15.12.2023 | 79,86 | 80,65 | 79,20 | 79,62 | -0,71% | 3.711.914,00 |
| 14.12.2023 | 79,98 | 82,71 | 79,34 | 80,19 | 1,85% | 2.914.397,00 |
| 13.12.2023 | 76,12 | 79,30 | 75,76 | 78,73 | 2,97% | 1.514.408,00 |
| 12.12.2023 | 76,90 | 76,94 | 75,63 | 76,46 | -0,27% | 1.765.851,00 |
| 11.12.2023 | 76,57 | 76,87 | 76,29 | 76,67 | -0,20% | 2.179.280,00 |