Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 85,30 | 85,61 | 84,61 | 84,91 | 1 Mio. |
| 16. September 2026 | 84,66 | 85,18 | 83,69 | 84,40 | 2 Mio. |
| 15. September 2026 | 83,00 | 84,69 | 82,91 | 84,24 | 2 Mio. |
| 14. September 2026 | 83,98 | 84,48 |
Auf Basis der Berichte bis 31. Dezember 2025
International Flavors & Fragrances devises the tastes and smells in other people's products — from yoghurt to laundry powder.
A fragrance costs pennies in the price of a product but decides whether it is bought again: the smell of a detergent and the taste of a drink are recognised by the consumer and changing them is risky. A formulation therefore stays with its supplier for years, and switching requires reformulating the product entirely.
The company grew substantially through acquisitions, including a large biotechnology business in enzymes and cultures, and along with the scale it took on heavy debt. Reducing that by selling divisions is the central story of recent years. Risks: demand from consumer goods makers, natural raw material prices and the cost of servicing debt. A dividend is paid.
Adresse:521 W 57TH ST, NEW YORK, NY, 10019, US
| 46 Mio. |
| SXTSensient Technologies Corporation | 129,18 | +0,68 % | 41 Mio. |
| GPREGreen Plains, Inc. | 15,28 | +146,10 % | 24 Mio. |
| REXREX American Resources Corporation | 42,74 | +0,94 % | 7 Mio. |
| ALTOAlto Ingredients, Inc. | 4,05 | +74,60 % | 7 Mio. |
| 83,00 |
| 83,43 |
| 2 Mio. |
| 11. September 2026 | 84,94 | 84,94 | 83,56 | 83,61 | 1 Mio. |
| 10. September 2026 | 83,50 | 84,42 | 82,60 | 84,05 | 2 Mio. |
| 09. September 2026 | 85,09 | 85,32 | 84,13 | 84,31 | 2 Mio. |
| 08. September 2026 | 85,59 | 86,54 | 85,38 | 85,62 | 2 Mio. |
| 04. September 2026 | 85,46 | 86,63 | 85,46 | 86,35 | 1 Mio. |
| 03. September 2026 | 87,70 | 87,74 | 85,89 | 86,46 | 2 Mio. |
| 02. September 2026 | 86,37 | 87,92 | 86,06 | 86,94 | 1 Mio. |
| 01. September 2026 | 86,02 | 86,85 | 85,12 | 85,78 | 1 Mio. |
| 31. August 2026 | 87,46 | 88,06 | 86,14 | 86,33 | 2 Mio. |
| 28. August 2026 | 87,80 | 88,64 | 87,08 | 87,95 | 1 Mio. |
| 27. August 2026 | 86,17 | 87,27 | 85,88 | 86,85 | 2 Mio. |
| 26. August 2026 | 87,43 | 88,56 | 86,94 | 87,12 | 1 Mio. |
| 25. August 2026 | 85,88 | 87,35 | 85,14 | 87,16 | 2 Mio. |
| 24. August 2026 | 84,86 | 85,97 | 84,30 | 85,81 | 2 Mio. |
| 21. August 2026 | 84,10 | 85,21 | 83,83 | 84,28 | 1 Mio. |
| 20. August 2026 | 81,97 | 84,83 | 81,45 | 83,39 | 1 Mio. |