Deutsche Märkte öffnen in 53 Minuten

International Flavors & Fragrances Inc. (IFF)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
139,29-1,71 (-1,21%)
Börsenschluss: 04:00PM EST
139,28 -0,01 (-0,01%)
Nachbörse: 05:26PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022141,31143,79138,72139,29139,291.253.400
20. Jan. 2022139,39145,65138,32141,00141,003.723.300
19. Jan. 2022142,36142,98139,26139,38139,381.204.800
18. Jan. 2022144,52145,00140,08141,22141,221.818.700
14. Jan. 2022144,45146,20142,90145,79145,79925.900
13. Jan. 2022147,08147,82145,64145,88145,881.108.000
12. Jan. 2022147,24148,82145,16146,09146,091.023.200
11. Jan. 2022140,99146,33140,75146,16146,161.030.100
10. Jan. 2022140,92141,29137,38140,59140,592.062.400
07. Jan. 2022144,00144,00141,93141,97141,971.601.900
06. Jan. 2022145,02145,34142,41143,82143,82682.600
05. Jan. 2022149,86150,69144,87144,92144,921.409.700
04. Jan. 2022149,50151,31148,69149,68149,681.794.600
03. Jan. 2022150,78151,86148,89149,12149,12946.900
31. Dez. 2021148,52151,23148,40150,65150,65810.100
30. Dez. 2021148,84149,93148,36148,56148,56402.700
29. Dez. 2021147,47149,70147,11148,99148,991.606.500
28. Dez. 2021145,00147,77144,61147,44147,44694.800
27. Dez. 2021143,10145,25142,49145,21145,21533.300
27. Dez. 20210.79 Dividende
23. Dez. 2021142,43143,64142,21143,09142,30627.000
22. Dez. 2021142,22142,61141,66142,22141,43677.500
21. Dez. 2021142,91144,30141,48142,69141,901.011.000
20. Dez. 2021142,42143,06139,62142,29141,501.010.900
17. Dez. 2021145,35145,35142,65144,43143,633.280.500
16. Dez. 2021145,97147,58144,80145,91145,101.449.500
15. Dez. 2021145,70145,79142,51145,01144,21965.600
14. Dez. 2021146,25147,85144,90145,71144,911.960.000
13. Dez. 2021146,72148,25145,94146,50145,691.925.700
10. Dez. 2021148,76148,76146,02147,12146,311.050.400
09. Dez. 2021147,99148,89146,59147,48146,671.155.400
08. Dez. 2021145,47148,21144,08148,16147,341.204.100
07. Dez. 2021144,77146,61144,19145,11144,311.110.500
06. Dez. 2021142,14144,18141,66143,03142,241.281.900
03. Dez. 2021140,48142,43138,61140,77139,991.269.000
02. Dez. 2021140,86142,51139,87140,50139,721.712.500
01. Dez. 2021144,00146,59141,48141,50140,721.181.200
30. Nov. 2021146,73146,92141,89142,17141,391.812.400
29. Nov. 2021145,38147,93144,60147,19146,381.735.500
26. Nov. 2021144,47145,67143,67144,57143,77711.200
24. Nov. 2021146,64148,02146,60147,47146,66557.500
23. Nov. 2021149,03149,35146,65147,58146,77883.600
22. Nov. 2021150,46151,92149,28149,28148,46626.800
19. Nov. 2021150,37150,92149,44150,03149,201.015.500
18. Nov. 2021152,44153,13149,95150,05149,22790.100
17. Nov. 2021152,63153,18150,88152,83151,991.151.900
16. Nov. 2021152,72154,03152,03152,95152,11970.100
15. Nov. 2021152,38152,52150,74152,36151,521.448.800
12. Nov. 2021150,55155,00149,92152,58151,74894.400
11. Nov. 2021151,20151,70148,90150,25149,42855.200
10. Nov. 2021153,56154,47150,83151,13150,301.401.000
09. Nov. 2021146,06154,15145,17153,12152,272.856.200
08. Nov. 2021144,22147,56143,96147,53146,722.133.900
05. Nov. 2021142,27144,15142,04143,60142,811.201.200
04. Nov. 2021145,21145,33141,28141,87141,091.102.500
03. Nov. 2021144,82146,38144,54145,29144,491.801.900
02. Nov. 2021143,98145,62143,83144,40143,601.286.800
01. Nov. 2021147,51147,98144,00144,08143,28900.900
29. Okt. 2021147,68148,76146,25147,45146,64936.500
28. Okt. 2021148,62150,12148,15148,48147,66929.100
27. Okt. 2021148,26149,24146,89148,26147,441.549.900
26. Okt. 2021147,02148,82145,82148,09147,27959.200
25. Okt. 2021146,08146,49145,30146,34145,531.068.400
22. Okt. 2021146,21146,36145,05145,32144,52581.600
21. Okt. 2021145,24145,99144,65145,85145,04687.500
20. Okt. 2021146,81146,81144,53145,77144,97668.200
19. Okt. 2021146,20147,70145,01147,01146,20759.100
18. Okt. 2021146,52147,41145,16145,52144,72935.800
15. Okt. 2021149,12149,20147,37147,58146,77982.400
14. Okt. 2021145,75149,12145,23148,32147,501.215.000
13. Okt. 2021143,41144,47141,75144,35143,551.364.800
12. Okt. 2021139,99143,56139,93143,44142,651.265.200
11. Okt. 2021138,81140,74138,11140,00139,231.104.200
08. Okt. 2021137,83139,66137,83138,04137,28660.000
07. Okt. 2021138,77139,62137,70138,25137,49805.300
06. Okt. 2021134,85137,59134,38137,51136,751.012.800
05. Okt. 2021138,00138,87135,18135,47134,721.874.700
04. Okt. 2021140,59141,86136,89138,00137,242.185.100
01. Okt. 2021137,51143,75135,68141,10140,324.299.100
30. Sept. 2021134,66136,29133,49133,72132,981.711.200
29. Sept. 2021133,01135,29132,67134,08133,341.416.200
28. Sept. 2021131,30134,40130,51132,93132,202.185.400
27. Sept. 2021132,53134,25131,35131,59130,861.186.500
24. Sept. 2021132,44134,28131,25132,64131,911.504.000
23. Sept. 2021132,86134,91132,85132,89132,161.266.900
23. Sept. 20210.79 Dividende
22. Sept. 2021134,13134,50131,09132,61131,091.815.500
21. Sept. 2021135,11135,72131,40132,58131,061.500.300
20. Sept. 2021134,35137,19132,97134,97133,431.720.500
17. Sept. 2021141,46142,03134,66135,21133,664.507.400
16. Sept. 2021144,03144,88142,92143,12141,48748.700
15. Sept. 2021143,85145,19143,41144,31142,66814.300
14. Sept. 2021147,54147,64143,09143,75142,101.550.400
13. Sept. 2021148,94149,00145,83147,59145,902.561.600
10. Sept. 2021150,78151,07147,39147,59145,901.062.800
09. Sept. 2021150,32152,27150,26150,84149,111.166.100
08. Sept. 2021149,85151,13148,83151,02149,29800.500
07. Sept. 2021150,04150,84148,28150,07148,35926.400
03. Sept. 2021151,08152,37149,70150,91149,181.210.000
02. Sept. 2021151,03151,97150,39151,43149,70583.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...