Deutsche Märkte öffnen in 6 Stunden 30 Minuten

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
142,17-10,66 (-6,98%)
Börsenschluss: 04:00PM EST
142,17 0,00 (0,00%)
Nachbörse: 04:48PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 2021152,44146,82141,89142,17142,171.812.447
29. Nov. 2021145,38147,93144,60147,19147,191.735.500
26. Nov. 2021144,47145,67143,67144,57144,57711.200
24. Nov. 2021146,64148,02146,60147,47147,47557.500
23. Nov. 2021149,03149,35146,65147,58147,58883.600
22. Nov. 2021150,46151,92149,28149,28149,28626.800
19. Nov. 2021150,37150,92149,44150,03150,031.015.500
18. Nov. 2021152,44153,13149,95150,05150,05790.100
17. Nov. 2021152,63153,18150,88152,83152,831.151.900
16. Nov. 2021152,72154,03152,03152,95152,95970.100
15. Nov. 2021152,38152,52150,74152,36152,361.448.800
12. Nov. 2021150,55155,00149,92152,58152,58894.400
11. Nov. 2021151,20151,70148,90150,25150,25855.200
10. Nov. 2021153,56154,47150,83151,13151,131.401.000
09. Nov. 2021146,06154,15145,17153,12153,122.856.200
08. Nov. 2021144,22147,56143,96147,53147,532.133.900
05. Nov. 2021142,27144,15142,04143,60143,601.201.200
04. Nov. 2021145,21145,33141,28141,87141,871.102.500
03. Nov. 2021144,82146,38144,54145,29145,291.801.900
02. Nov. 2021143,98145,62143,83144,40144,401.286.800
01. Nov. 2021147,51147,98144,00144,08144,08900.900
29. Okt. 2021147,68148,76146,25147,45147,45936.500
28. Okt. 2021148,62150,12148,15148,48148,48929.100
27. Okt. 2021148,26149,24146,89148,26148,261.549.900
26. Okt. 2021147,02148,82145,82148,09148,09959.200
25. Okt. 2021146,08146,49145,30146,34146,341.068.400
22. Okt. 2021146,21146,36145,05145,32145,32581.600
21. Okt. 2021145,24145,99144,65145,85145,85687.500
20. Okt. 2021146,81146,81144,53145,77145,77668.200
19. Okt. 2021146,20147,70145,01147,01147,01759.100
18. Okt. 2021146,52147,41145,16145,52145,52935.800
15. Okt. 2021149,12149,20147,37147,58147,58982.400
14. Okt. 2021145,75149,12145,23148,32148,321.215.000
13. Okt. 2021143,41144,47141,75144,35144,351.364.800
12. Okt. 2021139,99143,56139,93143,44143,441.265.200
11. Okt. 2021138,81140,74138,11140,00140,001.104.200
08. Okt. 2021137,83139,66137,83138,04138,04660.000
07. Okt. 2021138,77139,62137,70138,25138,25805.300
06. Okt. 2021134,85137,59134,38137,51137,511.012.800
05. Okt. 2021138,00138,87135,18135,47135,471.874.700
04. Okt. 2021140,59141,86136,89138,00138,002.185.100
01. Okt. 2021137,51143,75135,68141,10141,104.299.100
30. Sept. 2021134,66136,29133,49133,72133,721.711.200
29. Sept. 2021133,01135,29132,67134,08134,081.416.200
28. Sept. 2021131,30134,40130,51132,93132,932.185.400
27. Sept. 2021132,53134,25131,35131,59131,591.186.500
24. Sept. 2021132,44134,28131,25132,64132,641.504.000
23. Sept. 2021132,86134,91132,85132,89132,891.266.900
23. Sept. 20210.79 Dividende
22. Sept. 2021134,13134,50131,09132,61131,821.815.500
21. Sept. 2021135,11135,72131,40132,58131,791.500.300
20. Sept. 2021134,35137,19132,97134,97134,171.720.500
17. Sept. 2021141,46142,03134,66135,21134,404.507.400
16. Sept. 2021144,03144,88142,92143,12142,27748.700
15. Sept. 2021143,85145,19143,41144,31143,45814.300
14. Sept. 2021147,54147,64143,09143,75142,891.550.400
13. Sept. 2021148,94149,00145,83147,59146,712.561.600
10. Sept. 2021150,78151,07147,39147,59146,711.062.800
09. Sept. 2021150,32152,27150,26150,84149,941.166.100
08. Sept. 2021149,85151,13148,83151,02150,12800.500
07. Sept. 2021150,04150,84148,28150,07149,18926.400
03. Sept. 2021151,08152,37149,70150,91150,011.210.000
02. Sept. 2021151,03151,97150,39151,43150,53583.000
01. Sept. 2021151,49151,68150,06150,46149,56640.800
31. Aug. 2021150,84151,82149,77151,50150,601.122.800
30. Aug. 2021151,94152,35151,03151,20150,30480.400
27. Aug. 2021151,80152,42150,56151,83150,93686.800
26. Aug. 2021151,48151,73150,31151,03150,13811.400
25. Aug. 2021150,87152,43150,02151,67150,77818.300
24. Aug. 2021150,92152,07150,20151,29150,391.395.700
23. Aug. 2021150,16150,55148,94150,24149,341.088.200
20. Aug. 2021149,01150,00148,38149,76148,87930.000
19. Aug. 2021150,34151,35149,27149,40148,511.369.000
18. Aug. 2021154,07154,56151,42151,51150,611.048.000
17. Aug. 2021154,86155,93153,26154,83153,91793.300
16. Aug. 2021156,50156,55154,76155,56154,631.085.700
13. Aug. 2021156,39157,06155,60156,75155,82555.400
12. Aug. 2021156,81156,81155,27156,09155,161.197.800
11. Aug. 2021157,03157,08155,88156,78155,85793.500
10. Aug. 2021154,26156,50153,71156,35155,421.269.300
09. Aug. 2021151,60153,83150,53153,73152,811.632.800
06. Aug. 2021148,08151,60147,18151,06150,161.697.900
05. Aug. 2021148,69149,74147,78148,08147,201.045.500
04. Aug. 2021149,00150,03147,77147,79146,912.313.500
03. Aug. 2021149,05150,68148,35150,11149,22981.400
02. Aug. 2021151,49151,99149,47149,59148,701.063.600
30. Juli 2021149,13150,77148,75150,64149,74738.000
29. Juli 2021149,35150,10148,64149,13148,24720.400
28. Juli 2021149,38149,44147,56148,47147,59774.200
27. Juli 2021148,01149,27147,24149,16148,271.003.600
26. Juli 2021148,34149,20147,91148,80147,91692.800
23. Juli 2021146,88148,47145,77148,33147,45582.700
22. Juli 2021144,72146,51144,10146,05145,181.298.600
21. Juli 2021144,40145,28143,61144,98144,12656.500
20. Juli 2021140,29144,40140,09143,79142,931.260.200
19. Juli 2021142,58142,91139,62140,11139,282.290.300
16. Juli 2021144,04145,17142,68143,42142,571.343.500
15. Juli 2021144,77145,67143,35144,00143,141.083.200
14. Juli 2021144,91145,62144,14144,71143,852.025.500
13. Juli 2021148,61148,61144,53145,45144,581.222.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...