102,500€
-1,25%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2026 | 73,28 | 74,57 | 72,49 | 73,50 | 0,35% | 173,00 |
| 21.01.2026 | 67,38 | 73,42 | 66,86 | 73,24 | 9,04% | 1.373,00 |
| 20.01.2026 | 69,41 | 69,62 | 67,12 | 67,17 | -3,75% | 1.557,00 |
| 19.01.2026 | 69,82 | 69,91 | 69,23 | 69,79 | -1,09% | - |
| 16.01.2026 | 68,93 | 70,60 | 67,81 | 70,56 | 2,38% | - |
| 15.01.2026 | 66,68 | 70,06 | 66,62 | 68,92 | 3,55% | 162,00 |
| 14.01.2026 | 65,75 | 67,70 | 65,09 | 66,56 | 0,97% | 15,00 |
| 13.01.2026 | 65,19 | 66,85 | 65,04 | 65,92 | 1,10% | - |
| 12.01.2026 | 65,05 | 65,77 | 64,40 | 65,20 | -0,34% | 126,00 |
| 09.01.2026 | 65,06 | 65,95 | 64,13 | 65,42 | 0,68% | 120,00 |
| 08.01.2026 | 65,58 | 65,67 | 64,02 | 64,98 | -0,98% | - |
| 07.01.2026 | 67,95 | 68,08 | 65,33 | 65,62 | -3,49% | 119,00 |
| 06.01.2026 | 65,48 | 68,51 | 65,43 | 67,99 | 3,69% | 224,00 |
| 05.01.2026 | 64,25 | 65,93 | 64,06 | 65,57 | 2,69% | - |
| 02.01.2026 | 61,04 | 64,61 | 61,01 | 63,85 | 3,03% | - |
| 30.12.2025 | 61,90 | 61,99 | 61,87 | 61,97 | 0,11% | - |
| 29.12.2025 | 63,80 | 63,84 | 61,53 | 61,90 | -2,01% | 1.608,00 |
| 23.12.2025 | 63,84 | 64,28 | 62,77 | 63,17 | -1,14% | - |
| 22.12.2025 | 64,73 | 65,76 | 63,51 | 63,90 | -1,36% | - |
| 19.12.2025 | 64,18 | 65,45 | 63,95 | 64,78 | 0,97% | 298,00 |
| 18.12.2025 | 63,64 | 65,38 | 63,64 | 64,16 | 0,49% | - |
| 17.12.2025 | 65,80 | 66,50 | 63,46 | 63,85 | -2,36% | - |
| 16.12.2025 | 65,67 | 66,66 | 64,64 | 65,39 | -1,22% | - |
| 15.12.2025 | 65,90 | 67,23 | 65,62 | 66,20 | 0,76% | 14,00 |
| 12.12.2025 | 70,15 | 70,29 | 65,66 | 65,70 | -6,90% | - |
| 11.12.2025 | 72,28 | 72,69 | 70,01 | 70,57 | -3,46% | - |
| 10.12.2025 | 72,58 | 73,55 | 72,02 | 73,10 | 0,67% | - |
| 09.12.2025 | 69,98 | 73,36 | 69,58 | 72,61 | 3,61% | - |
| 08.12.2025 | 70,46 | 72,95 | 69,70 | 70,08 | -0,41% | 140,00 |
| 05.12.2025 | 71,28 | 71,89 | 70,35 | 70,37 | -1,07% | 20,00 |