68,210€
0,66%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 67,03 | 68,17 | 66,59 | 67,76 | 1,83% | 40,00 |
| 30.09.2025 | 67,19 | 67,93 | 66,32 | 66,54 | -1,04% | - |
| 29.09.2025 | 68,85 | 69,28 | 67,11 | 67,24 | -1,12% | - |
| 26.09.2025 | 67,85 | 68,71 | 67,00 | 68,00 | 0,06% | - |
| 25.09.2025 | 67,49 | 68,31 | 65,73 | 67,96 | 0,70% | 1,00 |
| 24.09.2025 | 69,46 | 69,88 | 67,41 | 67,49 | -3,53% | - |
| 23.09.2025 | 68,97 | 70,30 | 68,92 | 69,96 | 1,44% | - |
| 22.09.2025 | 69,29 | 70,13 | 67,86 | 68,97 | -0,63% | 100,00 |
| 19.09.2025 | 70,28 | 70,61 | 68,28 | 69,41 | -1,24% | - |
| 18.09.2025 | 69,09 | 70,56 | 68,78 | 70,28 | 2,97% | 120,00 |
| 17.09.2025 | 68,94 | 69,28 | 67,83 | 68,25 | -0,89% | - |
| 16.09.2025 | 68,35 | 69,13 | 67,56 | 68,86 | 0,91% | - |
| 15.09.2025 | 68,27 | 69,15 | 67,97 | 68,24 | 0,13% | 99,00 |
| 12.09.2025 | 70,50 | 70,66 | 68,13 | 68,15 | -3,62% | - |
| 11.09.2025 | 69,80 | 71,25 | 69,49 | 70,71 | 0,77% | 3,00 |
| 10.09.2025 | 70,10 | 70,48 | 69,77 | 70,17 | 0,23% | - |
| 09.09.2025 | 70,50 | 70,76 | 69,42 | 70,01 | 0,34% | 30,00 |
| 08.09.2025 | 72,05 | 72,15 | 69,74 | 69,77 | -2,83% | - |
| 05.09.2025 | 70,84 | 71,95 | 70,21 | 71,80 | 1,66% | 32,00 |
| 04.09.2025 | 69,67 | 71,48 | 69,19 | 70,63 | 1,51% | - |
| 03.09.2025 | 69,01 | 69,77 | 68,24 | 69,58 | 1,06% | 2,00 |
| 02.09.2025 | 69,83 | 69,95 | 67,34 | 68,85 | -1,67% | 56,00 |
| 01.09.2025 | 69,74 | 70,12 | 69,50 | 70,02 | 0,14% | 10,00 |
| 29.08.2025 | 72,71 | 72,72 | 69,58 | 69,92 | -4,02% | 75,00 |
| 28.08.2025 | 71,62 | 72,99 | 71,46 | 72,85 | 1,28% | - |
| 27.08.2025 | 71,63 | 71,93 | 70,78 | 71,93 | 0,76% | - |
| 26.08.2025 | 70,15 | 71,55 | 69,93 | 71,39 | 1,56% | - |
| 25.08.2025 | 70,20 | 70,82 | 69,21 | 70,29 | 0,23% | 10,00 |
| 22.08.2025 | 67,79 | 70,94 | 67,29 | 70,13 | 3,67% | 75,00 |
| 21.08.2025 | 65,07 | 67,79 | 64,27 | 67,65 | 4,17% | 10,00 |
| 20.08.2025 | 65,90 | 66,10 | 63,98 | 64,94 | -1,89% | - |
| 19.08.2025 | 67,51 | 67,63 | 65,76 | 66,19 | -2,10% | - |
| 18.08.2025 | 67,34 | 67,79 | 66,90 | 67,61 | 0,76% | - |
| 15.08.2025 | 68,14 | 68,22 | 67,04 | 67,10 | -1,60% | 40,00 |
| 14.08.2025 | 68,54 | 68,80 | 67,04 | 68,19 | -0,68% | - |
| 13.08.2025 | 67,01 | 68,81 | 66,91 | 68,66 | 2,46% | - |
| 12.08.2025 | 64,93 | 67,29 | 64,90 | 67,01 | 3,04% | - |
| 11.08.2025 | 64,55 | 65,52 | 64,48 | 65,03 | 0,67% | - |
| 08.08.2025 | 64,23 | 65,81 | 64,09 | 64,60 | 0,70% | 83,00 |
| 07.08.2025 | 61,96 | 64,77 | 61,92 | 64,15 | 3,69% | - |
| 06.08.2025 | 64,61 | 64,84 | 61,32 | 61,87 | -4,06% | 41,00 |
| 05.08.2025 | 67,27 | 73,60 | 64,38 | 64,49 | -3,89% | 82,00 |
| 04.08.2025 | 65,32 | 67,24 | 65,25 | 67,10 | 3,21% | - |
| 01.08.2025 | 65,32 | 65,33 | 62,25 | 65,01 | -0,87% | - |
| 31.07.2025 | 68,27 | 68,42 | 65,36 | 65,58 | -2,74% | - |
| 30.07.2025 | 68,21 | 68,99 | 66,52 | 67,43 | -0,94% | - |
| 29.07.2025 | 68,91 | 70,02 | 67,94 | 68,07 | -0,97% | 2,00 |
| 28.07.2025 | 66,92 | 68,88 | 66,92 | 68,74 | 3,42% | - |
| 25.07.2025 | 64,43 | 66,60 | 64,31 | 66,47 | 3,39% | - |
| 24.07.2025 | 65,48 | 65,66 | 63,90 | 64,29 | -1,56% | 22,00 |
| 23.07.2025 | 64,39 | 66,03 | 64,35 | 65,31 | 1,71% | - |
| 22.07.2025 | 63,62 | 64,40 | 62,60 | 64,21 | 0,71% | 39,00 |
| 21.07.2025 | 64,27 | 64,81 | 63,33 | 63,76 | -0,73% | - |
| 18.07.2025 | 64,21 | 64,34 | 63,60 | 64,23 | 0,08% | - |
| 17.07.2025 | 63,43 | 64,38 | 63,43 | 64,18 | 1,61% | - |
| 16.07.2025 | 62,98 | 63,54 | 61,37 | 63,16 | -0,17% | - |
| 15.07.2025 | 63,81 | 64,50 | 62,96 | 63,27 | -0,60% | 105,00 |
| 14.07.2025 | 63,16 | 63,79 | 62,43 | 63,65 | 0,33% | - |
| 11.07.2025 | 64,09 | 64,22 | 62,79 | 63,44 | -1,25% | 4,00 |
| 10.07.2025 | 62,76 | 64,38 | 62,69 | 64,24 | 1,87% | - |
| 09.07.2025 | 62,24 | 63,27 | 61,70 | 63,06 | 1,15% | - |
| 08.07.2025 | 60,94 | 63,24 | 60,81 | 62,34 | 2,62% | 19,00 |
| 07.07.2025 | 62,21 | 62,80 | 60,64 | 60,75 | -2,08% | 11,00 |
| 04.07.2025 | 62,28 | 62,28 | 61,98 | 62,04 | -0,94% | - |
| 03.07.2025 | 62,28 | 63,28 | 61,81 | 62,63 | 0,84% | 29,00 |
| 02.07.2025 | 60,47 | 62,21 | 59,94 | 62,11 | 3,05% | - |
| 01.07.2025 | 58,11 | 61,16 | 57,37 | 60,27 | 3,34% | 10,00 |
| 30.06.2025 | 58,76 | 58,88 | 57,93 | 58,32 | -0,24% | - |
| 27.06.2025 | 59,02 | 59,07 | 57,59 | 58,46 | -0,63% | - |
| 26.06.2025 | 58,20 | 58,94 | 58,00 | 58,83 | 1,27% | - |
| 25.06.2025 | 58,99 | 59,33 | 57,43 | 58,09 | -1,36% | - |
| 24.06.2025 | 58,68 | 59,41 | 58,51 | 58,89 | 1,08% | - |
| 23.06.2025 | 57,27 | 58,43 | 57,14 | 58,26 | 1,55% | - |
| 20.06.2025 | 57,85 | 58,43 | 56,54 | 57,37 | -0,09% | - |
| 19.06.2025 | 58,04 | 58,10 | 57,36 | 57,42 | -1,31% | 5,00 |
| 18.06.2025 | 58,18 | 58,90 | 58,01 | 58,18 | -0,07% | - |
| 17.06.2025 | 58,71 | 58,97 | 57,55 | 58,22 | -1,29% | - |
| 16.06.2025 | 57,18 | 59,04 | 57,11 | 58,98 | 3,53% | - |
| 13.06.2025 | 58,14 | 58,65 | 56,81 | 56,97 | -3,13% | 122,00 |
| 12.06.2025 | 58,78 | 59,27 | 57,67 | 58,81 | -0,68% | - |
| 11.06.2025 | 59,39 | 59,90 | 58,47 | 59,21 | -0,69% | - |
| 10.06.2025 | 60,63 | 61,08 | 59,53 | 59,62 | -1,71% | 9,00 |
| 09.06.2025 | 60,21 | 61,92 | 60,21 | 60,66 | 0,08% | 1,00 |
| 06.06.2025 | 60,01 | 61,91 | 60,00 | 60,61 | 1,49% | - |
| 05.06.2025 | 59,69 | 60,67 | 59,08 | 59,72 | -0,18% | 78,00 |
| 04.06.2025 | 60,70 | 60,97 | 59,67 | 59,83 | -1,48% | - |
| 03.06.2025 | 57,98 | 60,84 | 57,56 | 60,73 | 4,58% | - |
| 02.06.2025 | 57,83 | 58,39 | 57,43 | 58,07 | -0,46% | - |
| 30.05.2025 | 59,11 | 59,29 | 57,21 | 58,34 | -1,05% | - |
| 29.05.2025 | 60,60 | 60,60 | 58,39 | 58,96 | -0,30% | - |
| 28.05.2025 | 59,13 | 59,42 | 58,30 | 59,14 | 0,10% | 170,00 |
| 27.05.2025 | 57,46 | 59,25 | 57,21 | 59,08 | 2,55% | - |
| 26.05.2025 | 57,19 | 57,65 | 57,17 | 57,61 | 1,60% | - |
| 23.05.2025 | 57,72 | 57,88 | 55,85 | 56,70 | -2,33% | - |
| 22.05.2025 | 57,86 | 58,33 | 56,60 | 58,05 | 1,15% | - |
| 21.05.2025 | 58,38 | 58,48 | 56,34 | 57,39 | -2,56% | - |
| 20.05.2025 | 57,92 | 59,23 | 57,80 | 58,90 | 1,10% | - |
| 19.05.2025 | 58,75 | 58,81 | 57,05 | 58,26 | -2,30% | 56,00 |
| 16.05.2025 | 58,26 | 59,63 | 57,36 | 59,63 | 2,16% | 1,00 |
| 15.05.2025 | 58,18 | 58,56 | 57,34 | 58,37 | -0,26% | - |