96,102$
0,59%
Echtzeit-Aktienkurs International Flavors & Fragrances Inc.
Bid:
Ask:
Aktienkurse zur International Flavors & Fragrances Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 95,58 | 96,78 | 95,14 | 96,18 | 0,67% | 3.135.474,00 |
| 30.05.2024 | 95,02 | 96,11 | 94,74 | 95,54 | 0,88% | 1.253.446,00 |
| 29.05.2024 | 94,36 | 95,18 | 93,56 | 94,71 | -0,44% | 1.556.603,00 |
| 28.05.2024 | 96,30 | 96,72 | 94,90 | 95,13 | -1,05% | 1.481.692,00 |
| 24.05.2024 | 95,13 | 96,63 | 94,59 | 96,14 | 1,77% | 1.287.245,00 |
| 23.05.2024 | 95,59 | 96,02 | 93,82 | 94,47 | -1,53% | 1.042.971,00 |
| 22.05.2024 | 97,14 | 97,64 | 95,76 | 95,94 | -2,00% | 1.038.617,00 |
| 21.05.2024 | 98,98 | 99,06 | 97,10 | 97,90 | -0,93% | 2.193.051,00 |
| 20.05.2024 | 99,50 | 99,91 | 98,55 | 98,82 | -0,87% | 1.630.593,00 |
| 17.05.2024 | 98,17 | 99,83 | 97,63 | 99,69 | 1,90% | 1.842.508,00 |
| 16.05.2024 | 96,51 | 98,34 | 96,22 | 97,83 | 1,37% | 1.891.210,00 |
| 15.05.2024 | 97,24 | 97,42 | 95,66 | 96,51 | -0,12% | 1.456.582,00 |
| 14.05.2024 | 97,10 | 97,83 | 96,56 | 96,63 | 0,11% | 1.547.806,00 |
| 13.05.2024 | 97,44 | 98,24 | 96,34 | 96,52 | -0,68% | 1.356.599,00 |
| 10.05.2024 | 97,34 | 98,08 | 96,37 | 97,18 | 0,12% | 1.605.959,00 |
| 09.05.2024 | 97,00 | 97,48 | 95,87 | 97,06 | -0,17% | 1.640.480,00 |
| 08.05.2024 | 95,29 | 97,35 | 94,41 | 97,23 | 3,07% | 3.171.508,00 |
| 07.05.2024 | 92,60 | 94,75 | 91,50 | 94,33 | 6,40% | 4.635.230,00 |
| 06.05.2024 | 87,38 | 89,15 | 86,65 | 88,66 | 2,33% | 2.487.413,00 |
| 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% | 2.157.274,00 |
| 01.05.2024 | 84,82 | 85,56 | 83,96 | 83,99 | -0,78% | 1.777.711,00 |
| 30.04.2024 | 85,30 | 85,90 | 84,50 | 84,65 | -1,29% | 1.669.501,00 |
| 29.04.2024 | 85,21 | 86,32 | 85,21 | 85,76 | 1,36% | 1.748.723,00 |
| 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% | 1.292.678,00 |
| 24.04.2024 | 84,88 | 85,52 | 84,19 | 85,14 | -0,34% | 1.066.125,00 |
| 23.04.2024 | 84,37 | 86,02 | 84,25 | 85,43 | 0,64% | 993.864,00 |
| 22.04.2024 | 83,80 | 85,50 | 83,40 | 84,89 | 1,10% | 1.186.998,00 |
| 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% | 1.000.733,00 |
| 17.04.2024 | 83,74 | 83,82 | 82,37 | 82,85 | -0,13% | 1.071.124,00 |
| 16.04.2024 | 82,07 | 84,31 | 81,85 | 82,96 | 0,45% | 1.656.521,00 |
| 15.04.2024 | 84,01 | 84,74 | 81,75 | 82,59 | -1,22% | 1.237.264,00 |
| 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% | 1.958.297,00 |
| 10.04.2024 | 85,25 | 86,39 | 85,23 | 86,20 | -0,21% | 1.509.505,00 |
| 09.04.2024 | 85,86 | 86,44 | 85,25 | 86,38 | 1,52% | 950.130,00 |
| 08.04.2024 | 83,84 | 85,12 | 83,30 | 85,09 | 2,10% | 1.833.111,00 |
| 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% | 1.106.621,00 |
| 03.04.2024 | 84,35 | 85,82 | 84,35 | 85,50 | 1,48% | 1.694.270,00 |
| 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% | 1.580.223,00 |
| 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% | 3.319.346,00 |
| 26.03.2024 | 82,28 | 82,28 | 80,92 | 81,44 | -0,70% | 1.956.142,00 |
| 25.03.2024 | 81,50 | 82,96 | 81,46 | 82,01 | -1,29% | 2.060.166,00 |
| 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% | 1.559.577,00 |
| 20.03.2024 | 83,48 | 84,31 | 83,03 | 83,92 | 1,05% | 1.912.000,00 |
| 19.03.2024 | 84,50 | 84,69 | 81,77 | 83,05 | -0,91% | 2.380.746,00 |
| 18.03.2024 | 82,50 | 84,48 | 82,05 | 83,81 | 1,16% | 2.681.751,00 |
| 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% | 1.541.010,00 |
| 13.03.2024 | 81,50 | 82,82 | 81,26 | 82,60 | 1,72% | 1.543.189,00 |
| 12.03.2024 | 81,34 | 81,67 | 80,78 | 81,20 | 0,17% | 1.980.937,00 |
| 11.03.2024 | 78,64 | 81,37 | 78,64 | 81,06 | 2,93% | 1.864.802,00 |
| 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% | 1.627.570,00 |
| 06.03.2024 | 77,29 | 77,90 | 76,31 | 77,10 | 0,50% | 1.739.306,00 |
| 05.03.2024 | 75,67 | 77,13 | 75,57 | 76,72 | 0,89% | 2.453.917,00 |
| 04.03.2024 | 75,56 | 76,30 | 75,56 | 76,04 | 0,21% | 2.614.174,00 |
| 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% | 5.899.307,00 |
| 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% | 3.561.672,00 |
| 26.02.2024 | 80,13 | 80,13 | 77,38 | 77,41 | -3,81% | 3.272.228,00 |
| 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% | 4.770.503,00 |
| 21.02.2024 | 74,50 | 78,75 | 73,60 | 76,78 | -6,40% | 8.752.736,00 |
| 20.02.2024 | 82,15 | 82,24 | 81,08 | 82,03 | 1,03% | 2.654.658,00 |
| 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% | 1.761.437,00 |
| 14.02.2024 | 80,84 | 81,62 | 79,15 | 79,38 | -1,38% | 1.629.130,00 |
| 13.02.2024 | 79,28 | 80,52 | 78,96 | 80,49 | 0,21% | 3.263.302,00 |
| 12.02.2024 | 79,87 | 81,37 | 79,79 | 80,32 | 0,48% | 2.008.203,00 |
| 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% | 1.436.419,00 |
| 07.02.2024 | 80,94 | 82,95 | 80,74 | 82,34 | 1,94% | 1.539.087,00 |
| 06.02.2024 | 80,20 | 81,79 | 80,17 | 80,77 | 0,74% | 1.276.854,00 |
| 05.02.2024 | 80,19 | 80,92 | 79,66 | 80,18 | -1,34% | 2.064.820,00 |
| 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% | 1.209.660,00 |
| 31.01.2024 | 81,38 | 82,52 | 80,64 | 80,68 | -0,40% | 1.672.136,00 |
| 30.01.2024 | 81,47 | 82,68 | 80,99 | 81,00 | -1,23% | 1.146.412,00 |
| 29.01.2024 | 81,94 | 82,25 | 81,24 | 82,01 | -0,30% | 1.176.741,00 |
| 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% | 2.510.834,00 |
| 24.01.2024 | 79,51 | 80,02 | 78,73 | 79,04 | -0,55% | 2.164.459,00 |
| 23.01.2024 | 80,12 | 80,39 | 79,30 | 79,48 | -0,35% | 1.244.302,00 |
| 22.01.2024 | 80,83 | 81,20 | 79,73 | 79,76 | 0,30% | 1.609.346,00 |
| 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% | 1.880.054,00 |
| 17.01.2024 | 78,26 | 79,01 | 77,42 | 78,88 | -0,83% | 1.892.254,00 |
| 16.01.2024 | 79,95 | 80,48 | 79,10 | 79,54 | -0,88% | 5.072.573,00 |
| 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% | 2.048.684,00 |
| 10.01.2024 | 79,72 | 80,81 | 79,46 | 80,54 | 0,61% | 872.863,00 |
| 09.01.2024 | 79,67 | 80,31 | 79,47 | 80,05 | -0,24% | 846.459,00 |