69,200€
1,87%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 67,72 | 69,61 | 67,72 | 69,20 | 1,87% | 734,00 |
| 28.09.2026 | 68,10 | 69,40 | 66,55 | 67,93 | -0,90% | - |
| 25.09.2026 | 68,42 | 70,02 | 67,09 | 68,55 | 0,78% | 2.375,00 |
| 24.09.2026 | 67,64 | 68,26 | 65,21 | 68,02 | 0,35% | 1.694,00 |
| 23.09.2026 | 68,43 | 70,06 | 67,60 | 67,78 | -0,75% | 70,00 |
| 22.09.2026 | 67,71 | 68,79 | 67,15 | 68,29 | 0,78% | - |
| 21.09.2026 | 67,18 | 69,04 | 67,16 | 67,76 | 1,59% | - |
| 18.09.2026 | 66,60 | 67,54 | 66,37 | 66,70 | 0,65% | 2.970,00 |
| 17.09.2026 | 67,47 | 69,65 | 66,24 | 66,27 | -1,30% | 1.470,00 |
| 16.09.2026 | 65,34 | 68,26 | 65,29 | 67,14 | 3,02% | 1.500,00 |
| 15.09.2026 | 64,92 | 66,32 | 64,43 | 65,17 | 0,43% | 1.600,00 |
| 14.09.2026 | 68,20 | 68,34 | 64,85 | 64,89 | -6,01% | 239,00 |
| 11.09.2026 | 67,67 | 70,39 | 67,67 | 69,04 | 2,24% | 1.638,00 |
| 10.09.2026 | 69,08 | 69,11 | 67,01 | 67,53 | -2,22% | 172,00 |
| 09.09.2026 | 68,61 | 69,68 | 67,33 | 69,06 | 0,77% | - |
| 08.09.2026 | 67,23 | 69,33 | 67,12 | 68,53 | 2,79% | 518,00 |
| 07.09.2026 | 67,09 | 67,32 | 66,51 | 66,67 | -0,74% | - |
| 04.09.2026 | 66,00 | 67,77 | 65,92 | 67,17 | 2,18% | 180,00 |
| 03.09.2026 | 65,98 | 66,89 | 64,81 | 65,74 | -0,38% | 17,00 |
| 02.09.2026 | 64,71 | 66,45 | 64,27 | 65,99 | 1,63% | 45,00 |
| 01.09.2026 | 65,68 | 65,74 | 62,97 | 64,93 | -0,99% | 130,00 |
| 31.08.2026 | 65,86 | 66,72 | 65,22 | 65,58 | -0,68% | 18,00 |
| 28.08.2026 | 66,78 | 68,63 | 65,20 | 66,03 | -0,80% | 1.606,00 |
| 27.08.2026 | 65,35 | 66,56 | 63,00 | 66,56 | 4,39% | 369,00 |
| 26.08.2026 | 61,48 | 64,51 | 61,32 | 63,76 | 3,62% | 1.600,00 |
| 25.08.2026 | 60,97 | 63,08 | 60,28 | 61,53 | 1,30% | 1.075,00 |
| 24.08.2026 | 62,32 | 62,49 | 59,51 | 60,74 | -3,22% | 304,00 |
| 21.08.2026 | 63,73 | 64,83 | 62,07 | 62,76 | -1,52% | 264,00 |
| 20.08.2026 | 65,00 | 65,03 | 63,60 | 63,73 | -2,90% | - |
| 19.08.2026 | 69,83 | 70,81 | 65,12 | 65,63 | -15,65% | 446,00 |
| 05.05.2026 | 107,36 | 107,67 | 73,56 | 77,81 | -25,97% | 2.599,00 |
| 04.05.2026 | 105,53 | 108,30 | 103,25 | 105,11 | 3,73% | 1.231,00 |
| 30.04.2026 | 96,69 | 102,60 | 96,60 | 101,33 | 4,42% | 320,00 |
| 29.04.2026 | 96,62 | 98,55 | 96,07 | 97,05 | 1,14% | 14,00 |
| 28.04.2026 | 99,21 | 99,43 | 94,44 | 95,96 | -3,57% | 430,00 |
| 27.04.2026 | 106,25 | 107,29 | 96,42 | 99,51 | -6,34% | 600,00 |
| 24.04.2026 | 106,59 | 110,90 | 104,36 | 106,24 | 0,24% | 1.018,00 |
| 23.04.2026 | 105,98 | 109,09 | 104,30 | 105,99 | -0,30% | 253,00 |
| 22.04.2026 | 106,19 | 109,53 | 102,71 | 106,31 | 0,56% | 565,00 |
| 21.04.2026 | 107,08 | 109,66 | 105,37 | 105,72 | -0,96% | 446,00 |
| 20.04.2026 | 105,50 | 107,71 | 104,89 | 106,75 | 0,51% | 813,00 |
| 17.04.2026 | 102,25 | 108,69 | 102,23 | 106,21 | 3,66% | 350,00 |
| 16.04.2026 | 103,07 | 103,55 | 99,99 | 102,46 | -0,28% | 177,00 |
| 15.04.2026 | 105,65 | 106,32 | 102,14 | 102,75 | -2,79% | - |
| 14.04.2026 | 108,19 | 109,13 | 103,81 | 105,70 | -2,30% | 243,00 |
| 13.04.2026 | 107,76 | 110,14 | 107,44 | 108,19 | -0,34% | 420,00 |
| 10.04.2026 | 106,46 | 109,35 | 105,40 | 108,56 | 2,15% | 473,00 |
| 09.04.2026 | 103,43 | 107,36 | 102,57 | 106,28 | 3,07% | 250,00 |
| 08.04.2026 | 99,92 | 104,90 | 99,85 | 103,11 | 5,64% | 940,00 |
| 07.04.2026 | 95,73 | 97,75 | 94,28 | 97,61 | -1,11% | 174,00 |
| 02.04.2026 | 98,49 | 101,10 | 96,98 | 98,70 | -1,06% | - |
| 01.04.2026 | 99,54 | 102,44 | 99,21 | 99,76 | 0,61% | - |
| 31.03.2026 | 94,50 | 99,24 | 94,22 | 99,16 | 5,60% | - |
| 30.03.2026 | 101,01 | 102,77 | 92,86 | 93,90 | -6,29% | 5,00 |
| 27.03.2026 | 103,27 | 104,45 | 99,31 | 100,20 | -2,74% | 591,00 |
| 26.03.2026 | 109,55 | 109,95 | 102,65 | 103,02 | -6,31% | - |
| 25.03.2026 | 109,30 | 112,61 | 108,39 | 109,96 | 0,73% | 542,00 |
| 24.03.2026 | 102,87 | 109,57 | 102,07 | 109,16 | 6,31% | 497,00 |
| 23.03.2026 | 98,49 | 104,43 | 98,18 | 102,68 | 2,53% | 64,00 |
| 20.03.2026 | 105,67 | 106,53 | 98,95 | 100,15 | -5,88% | 390,00 |
| 19.03.2026 | 101,53 | 106,63 | 98,45 | 106,40 | 4,87% | 630,00 |
| 18.03.2026 | 100,76 | 104,39 | 99,27 | 101,46 | 1,29% | - |
| 17.03.2026 | 101,29 | 101,73 | 98,19 | 100,17 | -1,19% | 3.248,00 |
| 16.03.2026 | 97,96 | 102,27 | 97,41 | 101,37 | 4,65% | 712,00 |
| 13.03.2026 | 95,22 | 99,08 | 95,11 | 96,87 | 1,68% | 256,00 |
| 12.03.2026 | 103,63 | 104,27 | 91,85 | 95,27 | -8,34% | 175,00 |
| 11.03.2026 | 100,21 | 104,23 | 99,01 | 103,93 | 3,65% | 65,00 |
| 10.03.2026 | 105,23 | 106,45 | 99,02 | 100,27 | -4,18% | 197,00 |
| 09.03.2026 | 102,75 | 105,29 | 101,28 | 104,64 | 0,69% | 100,00 |
| 06.03.2026 | 109,45 | 109,57 | 103,64 | 103,92 | -4,66% | 6,00 |
| 05.03.2026 | 111,47 | 113,86 | 107,59 | 109,00 | -2,00% | 453,00 |
| 04.03.2026 | 112,08 | 115,01 | 109,41 | 111,22 | -1,76% | 240,00 |
| 03.03.2026 | 114,53 | 117,19 | 107,40 | 113,21 | -2,03% | 69,00 |
| 02.03.2026 | 110,01 | 115,75 | 109,61 | 115,55 | 3,97% | 740,00 |
| 27.02.2026 | 109,48 | 111,36 | 105,20 | 111,14 | 1,56% | 30,00 |
| 26.02.2026 | 117,22 | 118,51 | 106,07 | 109,43 | -7,22% | 528,00 |
| 25.02.2026 | 111,62 | 119,44 | 111,55 | 117,95 | 5,49% | - |
| 24.02.2026 | 114,64 | 120,17 | 111,38 | 111,81 | -2,18% | 227,00 |
| 23.02.2026 | 111,99 | 114,55 | 110,91 | 114,30 | 0,78% | 147,00 |
| 20.02.2026 | 111,06 | 113,43 | 108,92 | 113,41 | 2,73% | - |
| 19.02.2026 | 117,44 | 117,66 | 109,10 | 110,40 | -5,82% | - |
| 18.02.2026 | 114,05 | 118,81 | 111,92 | 117,22 | 3,16% | 64,00 |
| 17.02.2026 | 129,02 | 129,70 | 105,88 | 113,63 | -12,34% | 157,00 |
| 16.02.2026 | 130,08 | 130,43 | 129,18 | 129,63 | 0,04% | 63,00 |
| 13.02.2026 | 126,00 | 131,33 | 117,20 | 129,58 | 1,53% | 1.420,00 |
| 12.02.2026 | 93,57 | 130,05 | 93,53 | 127,63 | 36,69% | 2.314,00 |
| 11.02.2026 | 93,17 | 96,54 | 91,19 | 93,37 | 0,17% | 864,00 |
| 10.02.2026 | 93,46 | 96,27 | 92,45 | 93,21 | -0,29% | 203,00 |
| 09.02.2026 | 92,62 | 94,24 | 91,38 | 93,48 | 0,81% | 37,00 |
| 06.02.2026 | 83,91 | 93,02 | 83,91 | 92,73 | 10,48% | 637,00 |
| 05.02.2026 | 84,93 | 85,31 | 81,31 | 83,93 | -1,88% | 1.200,00 |
| 04.02.2026 | 83,68 | 87,37 | 81,76 | 85,54 | 2,36% | 490,00 |
| 03.02.2026 | 80,41 | 86,43 | 80,06 | 83,57 | 4,18% | 2.768,00 |
| 02.02.2026 | 76,80 | 81,23 | 76,77 | 80,22 | 3,00% | 466,00 |
| 30.01.2026 | 77,33 | 79,58 | 76,58 | 77,88 | 0,56% | 659,00 |
| 29.01.2026 | 77,39 | 78,56 | 75,01 | 77,45 | -0,31% | - |
| 28.01.2026 | 76,27 | 78,12 | 75,42 | 77,69 | 3,12% | 364,00 |
| 27.01.2026 | 74,52 | 75,91 | 74,03 | 75,34 | 1,65% | 201,00 |
| 26.01.2026 | 72,75 | 74,16 | 72,18 | 74,12 | 1,65% | - |
| 23.01.2026 | 73,79 | 75,21 | 71,98 | 72,92 | -0,79% | - |