Echtzeit-Aktienkurs International Flavors & Fragrances Inc
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2021 | 48,78 | 48,88 | 47,24 | 47,56 | -2,70% | 1.745.287,00 |
| 13.09.2021 | 49,30 | 49,30 | 48,27 | 48,88 | -1,31% | 529.701,00 |
| 10.09.2021 | 50,73 | 50,73 | 49,53 | 49,53 | -1,90% | 13.004,00 |
| 09.09.2021 | 50,39 | 50,82 | 50,37 | 50,49 | -0,05% | 107.408,00 |
| 08.09.2021 | 50,35 | 50,52 | 50,14 | 50,52 | 0,21% | 82.363,00 |
| 07.09.2021 | 50,00 | 50,43 | 49,95 | 50,41 | 0,00% | 3.822,00 |
| 03.09.2021 | 50,60 | 51,57 | 50,41 | 50,41 | -0,41% | 28.788,00 |
| 02.09.2021 | 50,49 | 50,72 | 50,45 | 50,62 | 0,30% | 29.880,00 |
| 01.09.2021 | 50,79 | 50,79 | 50,45 | 50,47 | -0,14% | 41.648,00 |
| 31.08.2021 | 50,37 | 50,67 | 50,37 | 50,54 | -0,28% | 736.951,00 |
| 30.08.2021 | 50,63 | 50,77 | 50,52 | 50,68 | -0,02% | 12.522,00 |
| 27.08.2021 | 50,80 | 50,80 | 50,50 | 50,69 | 0,22% | 16.151,00 |
| 26.08.2021 | 50,53 | 50,58 | 50,52 | 50,58 | -0,18% | 2.952,00 |
| 25.08.2021 | 50,51 | 50,67 | 50,51 | 50,67 | 0,30% | 217.563,00 |
| 24.08.2021 | 50,59 | 50,62 | 50,51 | 50,52 | 0,18% | 6.912,00 |
| 23.08.2021 | 50,53 | 50,53 | 50,35 | 50,43 | -0,02% | 78.757,00 |
| 20.08.2021 | 50,36 | 50,45 | 50,34 | 50,44 | 0,18% | 16.160,00 |
| 19.08.2021 | 50,15 | 50,60 | 50,12 | 50,35 | 0,52% | 524.711,00 |
| 18.08.2021 | 50,63 | 50,75 | 50,09 | 50,09 | -1,14% | 16.304,00 |
| 17.08.2021 | 50,81 | 50,99 | 50,52 | 50,67 | -0,15% | 61.856,00 |
| 16.08.2021 | 50,88 | 50,94 | 50,75 | 50,75 | -0,42% | 6.296,00 |
| 13.08.2021 | 51,19 | 51,19 | 50,89 | 50,96 | -0,20% | 12.145,00 |
| 12.08.2021 | 51,08 | 51,19 | 50,86 | 51,06 | 0,02% | 171.469,00 |
| 11.08.2021 | 51,18 | 51,20 | 51,04 | 51,05 | -0,05% | 74.442,00 |
| 10.08.2021 | 50,92 | 51,11 | 50,92 | 51,08 | 0,34% | 30.354,00 |
| 09.08.2021 | 50,87 | 50,90 | 50,69 | 50,90 | 0,14% | 663.208,00 |
| 06.08.2021 | 50,74 | 50,86 | 50,59 | 50,83 | 0,45% | 24.039,00 |
| 05.08.2021 | 50,44 | 50,78 | 50,44 | 50,60 | 0,18% | 10.399,00 |
| 04.08.2021 | 50,69 | 50,69 | 50,50 | 50,51 | -0,39% | 15.297,00 |
| 03.08.2021 | 50,66 | 50,73 | 50,60 | 50,71 | 0,10% | 7.431,00 |
| 02.08.2021 | 50,84 | 51,01 | 50,63 | 50,66 | -0,55% | 10.064,00 |
| 30.07.2021 | 50,67 | 50,94 | 50,61 | 50,94 | 0,53% | 85.715,00 |
| 29.07.2021 | 50,66 | 50,76 | 50,66 | 50,67 | 0,01% | 355.772,00 |
| 28.07.2021 | 50,59 | 50,73 | 50,45 | 50,67 | -0,17% | 308.140,00 |
| 27.07.2021 | 50,70 | 50,75 | 50,50 | 50,75 | 0,18% | 62.237,00 |
| 26.07.2021 | 50,77 | 50,77 | 50,62 | 50,66 | 0,14% | 3.621,00 |
| 23.07.2021 | 50,47 | 50,59 | 50,47 | 50,59 | 0,40% | 40.101,00 |
| 22.07.2021 | 50,42 | 50,42 | 49,98 | 50,39 | 0,10% | 12.697,00 |
| 21.07.2021 | 50,23 | 50,39 | 50,22 | 50,34 | 0,14% | 164.351,00 |
| 20.07.2021 | 49,85 | 50,31 | 49,78 | 50,27 | 1,19% | 193.908,00 |
| 19.07.2021 | 49,50 | 49,90 | 49,05 | 49,68 | 0,28% | 381.030,00 |
| 16.07.2021 | 49,97 | 50,00 | 49,54 | 49,54 | -1,16% | 15.281,00 |
| 15.07.2021 | 50,15 | 50,19 | 49,98 | 50,12 | -0,23% | 109.441,00 |
| 14.07.2021 | 50,22 | 50,30 | 50,08 | 50,24 | 0,20% | 55.338,00 |
| 13.07.2021 | 50,27 | 50,38 | 50,00 | 50,14 | -0,80% | 11.673,00 |
| 12.07.2021 | 50,26 | 50,63 | 50,22 | 50,54 | 0,29% | 139.069,00 |
| 09.07.2021 | 50,80 | 50,80 | 50,17 | 50,40 | 0,01% | 5.681,00 |
| 08.07.2021 | 50,24 | 50,50 | 50,03 | 50,39 | -0,53% | 13.003,00 |
| 07.07.2021 | 50,55 | 50,74 | 50,33 | 50,66 | 0,58% | 7.524,00 |
| 06.07.2021 | 50,68 | 50,68 | 50,20 | 50,37 | -0,89% | 126.087,00 |
| 02.07.2021 | 50,59 | 50,82 | 50,58 | 50,82 | 0,41% | 17.423,00 |
| 01.07.2021 | 50,60 | 50,74 | 50,60 | 50,61 | 0,00% | 5.256,00 |
| 30.06.2021 | 50,30 | 50,74 | 50,30 | 50,61 | 0,36% | 26.352,00 |
| 29.06.2021 | 50,63 | 50,75 | 50,35 | 50,43 | -0,86% | 7.256,00 |
| 28.06.2021 | 50,45 | 50,87 | 49,00 | 50,87 | 0,65% | 136.842,00 |
| 25.06.2021 | 50,45 | 50,66 | 50,44 | 50,54 | 0,12% | 8.165,00 |
| 24.06.2021 | 50,73 | 50,73 | 50,28 | 50,48 | 0,41% | 34.611,00 |
| 23.06.2021 | 50,63 | 50,68 | 50,18 | 50,27 | -0,71% | 10.047,00 |
| 22.06.2021 | 50,50 | 50,72 | 50,36 | 50,63 | 0,32% | 32.509,00 |
| 21.06.2021 | 50,03 | 50,48 | 50,03 | 50,47 | 1,02% | 190.158,00 |
| 18.06.2021 | 49,95 | 50,00 | 49,79 | 49,96 | -0,08% | 8.139,00 |
| 17.06.2021 | 50,24 | 50,30 | 50,00 | 50,00 | -0,60% | 3.801,00 |
| 16.06.2021 | 50,30 | 50,50 | 50,29 | 50,30 | 0,12% | 7.020,00 |
| 15.06.2021 | 50,55 | 50,55 | 50,24 | 50,24 | -0,79% | 10.042,00 |
| 14.06.2021 | 50,49 | 50,65 | 50,30 | 50,64 | -0,16% | 111.253,00 |
| 11.06.2021 | 51,26 | 51,26 | 50,20 | 50,72 | -1,15% | 160.547,00 |
| 10.06.2021 | 51,49 | 51,49 | 51,11 | 51,31 | 0,49% | 11.621,00 |
| 09.06.2021 | 51,03 | 51,24 | 50,80 | 51,06 | 0,61% | 52.740,00 |
| 08.06.2021 | 50,78 | 50,83 | 50,52 | 50,75 | 0,20% | 39.341,00 |
| 07.06.2021 | 50,97 | 50,97 | 50,29 | 50,65 | 0,44% | 9.089,00 |
| 04.06.2021 | 50,40 | 50,50 | 50,14 | 50,43 | 0,20% | 17.621,00 |
| 03.06.2021 | 50,50 | 50,50 | 50,29 | 50,33 | -0,61% | 133.709,00 |
| 02.06.2021 | 50,40 | 50,68 | 50,40 | 50,64 | 1,10% | 7.866,00 |
| 01.06.2021 | 50,50 | 50,50 | 50,09 | 50,09 | 0,10% | 6.977,00 |
| 28.05.2021 | 50,18 | 50,25 | 49,96 | 50,04 | -0,36% | 16.257,00 |
| 27.05.2021 | 50,07 | 50,30 | 49,88 | 50,22 | 0,38% | 172.774,00 |
| 26.05.2021 | 50,00 | 50,03 | 49,92 | 50,03 | -0,10% | 5.277,00 |
| 25.05.2021 | 50,03 | 50,22 | 50,00 | 50,08 | -0,02% | 5.121,00 |
| 24.05.2021 | 50,06 | 50,17 | 49,95 | 50,09 | 0,62% | 4.469,00 |
| 21.05.2021 | 49,57 | 50,12 | 49,57 | 49,78 | 0,57% | 6.783,00 |
| 20.05.2021 | 49,95 | 50,20 | 49,50 | 49,50 | -0,82% | 13.394,00 |
| 19.05.2021 | 49,71 | 49,96 | 49,71 | 49,91 | -0,20% | 21.665,00 |
| 18.05.2021 | 50,45 | 50,45 | 49,97 | 50,01 | -0,58% | 5.600,00 |
| 17.05.2021 | 49,46 | 50,30 | 49,46 | 50,30 | 1,00% | 12.937,00 |
| 14.05.2021 | 49,10 | 49,80 | 49,10 | 49,80 | 0,99% | 52.762,00 |
| 13.05.2021 | 48,73 | 49,44 | 48,73 | 49,31 | 0,84% | 10.012,00 |
| 12.05.2021 | 49,00 | 49,74 | 48,78 | 48,90 | -0,67% | 24.000,00 |
| 11.05.2021 | 50,00 | 50,00 | 48,77 | 49,23 | -1,78% | 17.508,00 |
| 10.05.2021 | 50,57 | 50,66 | 50,10 | 50,12 | -0,93% | 21.377,00 |
| 07.05.2021 | 50,59 | 50,90 | 50,43 | 50,59 | -0,57% | 8.104,00 |
| 06.05.2021 | 50,58 | 50,88 | 50,13 | 50,88 | 1,03% | 12.921,00 |
| 05.05.2021 | 50,64 | 50,55 | 50,36 | 50,36 | -0,28% | 114.615,00 |
| 04.05.2021 | 50,04 | 50,50 | 50,04 | 50,50 | 0,60% | 39.165,00 |
| 03.05.2021 | 50,15 | 50,39 | 50,12 | 50,20 | 1,31% | 6.762,00 |
| 30.04.2021 | 50,19 | 50,19 | 49,55 | 49,55 | -1,51% | 70.999,00 |
| 29.04.2021 | 50,41 | 50,41 | 49,96 | 50,31 | -0,53% | 162.286,00 |
| 28.04.2021 | 50,02 | 50,58 | 49,96 | 50,58 | 1,06% | 30.752,00 |
| 27.04.2021 | 50,68 | 50,68 | 49,96 | 50,05 | -0,75% | 297.351,00 |
| 26.04.2021 | 50,38 | 50,61 | 50,38 | 50,43 | 0,48% | 8.956,00 |
| 23.04.2021 | 49,96 | 50,36 | 49,96 | 50,19 | 0,68% | 113.508,00 |