Deutsche Märkte geschlossen

International Flavors & Fragrances Inc. (IFF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
113,33-3,37 (-2,89%)
Börsenschluss: 04:00PM EST
113,33 0,00 (0,00%)
Nachbörse: 04:13PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023115,42115,61113,02113,33113,331.335.300
02. Feb. 2023113,83116,96112,92116,70116,702.219.100
01. Feb. 2023112,10114,16111,29113,51113,511.565.100
31. Jan. 2023111,43112,50110,46112,46112,465.658.600
30. Jan. 2023111,34112,82110,70111,23111,231.157.800
27. Jan. 2023110,76112,26109,99111,85111,851.234.900
26. Jan. 2023111,51111,94109,08110,62110,621.982.100
25. Jan. 2023109,61111,82108,19111,80111,801.502.500
24. Jan. 2023110,95111,79109,21110,84110,841.569.600
23. Jan. 2023111,50113,18111,04112,70112,702.062.600
20. Jan. 2023113,01114,08111,01112,36112,362.504.400
19. Jan. 2023113,73113,96111,73112,27112,271.256.300
18. Jan. 2023117,00118,34114,63114,70114,701.594.800
17. Jan. 2023116,86117,81116,28116,58116,582.077.200
13. Jan. 2023114,44116,40114,09116,24116,241.197.800
12. Jan. 2023115,52116,23114,80115,60115,601.941.800
11. Jan. 2023115,54117,08114,39115,29115,292.004.800
10. Jan. 2023112,82116,17112,23115,99115,992.243.200
09. Jan. 2023110,40112,36109,83111,37111,371.993.600
06. Jan. 2023108,29110,33107,66110,01110,011.307.500
05. Jan. 2023106,90108,03105,91107,29107,291.204.200
04. Jan. 2023106,90108,79106,74108,16108,161.114.700
03. Jan. 2023105,43106,32103,56105,64105,641.598.400
30. Dez. 2022104,50105,29103,57104,84104,84853.300
29. Dez. 2022103,81105,58103,55105,12105,12854.500
28. Dez. 2022104,15104,83102,94103,05103,05739.900
27. Dez. 2022102,89104,08102,59103,80103,80673.700
23. Dez. 2022102,88104,18102,40103,90103,90857.700
22. Dez. 2022103,56103,68101,45103,31103,311.067.200
21. Dez. 2022102,32104,59102,29104,04104,041.327.100
20. Dez. 2022101,69102,99101,22102,18102,181.474.200
19. Dez. 2022102,38103,44101,02101,66101,66953.600
16. Dez. 2022102,76104,19102,19103,11103,115.070.900
15. Dez. 2022104,62105,03103,16103,49103,491.708.600
14. Dez. 2022106,43107,79104,79105,63105,633.317.300
13. Dez. 2022109,75110,15105,67107,23107,233.103.300
12. Dez. 2022107,82108,00105,33106,12106,121.569.000
09. Dez. 2022108,01109,22107,11107,26107,262.052.100
08. Dez. 2022108,65109,49107,32107,70107,702.165.200
07. Dez. 2022105,11108,57104,85108,10108,102.520.800
06. Dez. 2022106,94107,69103,93104,95104,952.003.400
05. Dez. 2022106,61108,19106,00106,79106,792.292.300
02. Dez. 2022105,30108,18104,55107,97107,971.981.000
01. Dez. 2022106,62107,82104,89106,74106,741.492.200
30. Nov. 2022101,93106,55100,66105,82105,822.373.000
29. Nov. 2022101,09102,85100,89102,40102,401.687.700
28. Nov. 2022100,84101,2999,8399,9899,981.228.900
25. Nov. 2022100,58101,45100,11101,37101,37499.100
23. Nov. 2022100,22101,2599,99100,91100,911.208.700
22. Nov. 202299,33100,0398,9899,8299,82745.000
21. Nov. 202297,7599,0697,4198,7198,711.280.700
18. Nov. 202299,56100,1898,1798,2798,271.359.000
17. Nov. 202297,0098,5396,8897,8897,881.572.200
16. Nov. 202297,7798,8697,2098,4298,421.828.700
15. Nov. 2022100,78100,8596,6297,9197,911.374.200
14. Nov. 2022100,03101,4599,3399,3699,361.793.700
11. Nov. 202296,83101,0096,14100,54100,542.152.200
10. Nov. 202294,1996,3494,0496,0696,062.220.800
09. Nov. 202290,3893,1389,6591,5891,581.917.500
08. Nov. 202293,4396,9291,2791,4191,412.658.100
07. Nov. 202296,1496,3294,4096,1896,181.308.700
04. Nov. 202295,2695,8293,8394,8394,831.884.400
03. Nov. 202292,8293,8891,8093,2893,281.669.200
02. Nov. 202295,4398,1894,2494,2694,262.206.300
01. Nov. 202298,7098,7395,3795,4595,451.645.900
31. Okt. 202296,5197,6996,1697,6197,612.168.000
28. Okt. 202295,2797,1195,2796,8196,811.212.800
27. Okt. 202296,7798,1295,1095,4395,431.691.200
26. Okt. 202296,3897,1395,4195,8195,811.030.200
25. Okt. 202294,0296,7893,4796,1696,161.790.400
24. Okt. 202294,9795,6693,1794,1194,111.520.100
21. Okt. 202290,8194,3090,3494,0794,071.898.700
20. Okt. 202293,0094,0090,6491,2191,211.451.100
19. Okt. 202292,5095,1592,4092,5592,551.987.700
18. Okt. 202291,7493,7691,4292,6992,691.606.400
17. Okt. 202289,7590,3188,4489,6589,651.806.500
14. Okt. 202288,5088,7386,6887,7187,712.450.700
13. Okt. 202283,2988,8283,1487,7987,792.309.000
12. Okt. 202286,8086,8084,8384,8784,871.694.900
11. Okt. 202287,5387,5385,3486,6086,602.406.900
10. Okt. 202288,4889,4287,8089,0789,071.962.800
07. Okt. 202289,1689,5688,0188,5088,502.176.300
06. Okt. 202291,7792,6390,0690,4090,402.018.800
05. Okt. 202293,4494,4991,3892,6092,602.437.400
04. Okt. 202294,5796,4094,5695,5995,591.937.700
03. Okt. 202292,1093,3991,2992,8192,812.100.500
30. Sept. 202291,7392,6789,9690,8390,832.900.700
29. Sept. 202293,7994,0090,5591,5891,581.970.600
28. Sept. 202294,6195,7193,8395,2795,271.900.500
27. Sept. 202297,6797,9693,7894,0094,001.311.300
26. Sept. 202296,7598,0995,4896,2896,281.141.500
23. Sept. 202296,4497,3395,3996,7396,731.578.800
22. Sept. 202298,0098,4396,7397,6697,661.553.100
21. Sept. 2022102,04102,5799,1099,1599,151.205.000
20. Sept. 2022101,43102,74100,83101,56101,561.409.000
19. Sept. 2022101,46103,15101,38102,90102,901.285.500
16. Sept. 2022103,31103,53101,34102,40102,404.753.100
15. Sept. 2022107,63108,88105,25105,41105,411.704.300
14. Sept. 2022108,83109,15107,22107,98107,982.016.000
13. Sept. 2022113,60115,00109,38109,40109,402.029.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...