66,070€
0,55%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 65,92 | 66,41 | 65,62 | 66,40 | 1,05% | 15,00 |
| 12.12.2025 | 70,18 | 70,18 | 65,71 | 65,71 | -6,37% | 13,00 |
| 11.12.2025 | 72,30 | 72,70 | 70,08 | 70,18 | -3,76% | - |
| 10.12.2025 | 72,86 | 72,92 | 72,86 | 72,92 | 0,77% | 16,00 |
| 09.12.2025 | 69,64 | 72,92 | 69,64 | 72,36 | 3,52% | 109,00 |
| 08.12.2025 | 70,10 | 70,90 | 69,90 | 69,90 | -2,51% | 182,00 |
| 05.12.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 7,05% | 1,00 |
| 25.11.2025 | 66,78 | 66,98 | 66,78 | 66,98 | 2,35% | 184,00 |
| 24.11.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 3,09% | 25,00 |
| 21.11.2025 | 62,52 | 63,48 | 62,52 | 63,48 | -1,06% | 266,00 |
| 20.11.2025 | 67,22 | 67,22 | 64,16 | 64,16 | -3,78% | 155,00 |
| 19.11.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 1,55% | 14,00 |
| 18.11.2025 | 64,98 | 65,78 | 64,98 | 65,66 | -3,70% | 94,00 |
| 17.11.2025 | 68,60 | 68,60 | 68,18 | 68,18 | -9,24% | 40,00 |
| 12.11.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 1,84% | 7,00 |
| 11.11.2025 | 74,36 | 74,36 | 73,76 | 73,76 | -5,80% | 58,00 |
| 07.11.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,41% | 1,00 |
| 06.11.2025 | 77,46 | 79,12 | 77,24 | 77,98 | 0,78% | 70,00 |
| 05.11.2025 | 75,78 | 77,38 | 75,78 | 77,38 | 3,70% | 460,00 |
| 04.11.2025 | 73,52 | 74,92 | 73,52 | 74,62 | 2,64% | 84,00 |
| 03.11.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,85% | 34,00 |
| 31.10.2025 | 72,42 | 73,32 | 72,42 | 73,32 | -3,02% | 323,00 |
| 29.10.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,18% | 20,00 |
| 28.10.2025 | 74,72 | 74,72 | 74,72 | 74,72 | -1,48% | 55,00 |
| 27.10.2025 | 75,60 | 75,84 | 75,60 | 75,84 | 3,02% | 129,00 |
| 22.10.2025 | 74,00 | 74,00 | 73,62 | 73,62 | -2,59% | 91,00 |
| 21.10.2025 | 75,58 | 75,58 | 75,58 | 75,58 | 0,21% | 28,00 |
| 20.10.2025 | 72,70 | 75,64 | 72,70 | 75,42 | 3,77% | 152,00 |
| 17.10.2025 | 72,66 | 72,68 | 72,66 | 72,68 | -1,12% | 55,00 |
| 16.10.2025 | 74,46 | 74,78 | 73,50 | 73,50 | 0,93% | 470,00 |
| 15.10.2025 | 72,44 | 72,82 | 72,26 | 72,82 | 1,14% | 264,00 |
| 14.10.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,50% | 57,00 |
| 13.10.2025 | 72,36 | 72,36 | 72,36 | 72,36 | 3,37% | 2,00 |
| 10.10.2025 | 75,36 | 75,36 | 70,00 | 70,00 | -7,85% | 221,00 |
| 09.10.2025 | 75,20 | 75,96 | 75,20 | 75,96 | -0,05% | 25,00 |
| 08.10.2025 | 76,10 | 76,10 | 76,00 | 76,00 | 5,44% | 178,00 |
| 07.10.2025 | 75,78 | 77,58 | 72,08 | 72,08 | -4,02% | 142,00 |
| 06.10.2025 | 72,92 | 75,10 | 72,82 | 75,10 | 7,35% | 186,00 |
| 03.10.2025 | 69,74 | 72,50 | 69,74 | 69,96 | 4,86% | 314,00 |
| 01.10.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,12% | 40,00 |
| 30.09.2025 | 66,64 | 66,64 | 66,64 | 66,64 | -1,42% | 1,00 |
| 25.09.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,63% | 1,00 |
| 24.09.2025 | 69,48 | 69,48 | 67,18 | 67,18 | -3,06% | 106,00 |
| 22.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -2,34% | 100,00 |
| 19.09.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 3,17% | 56,00 |
| 18.09.2025 | 68,88 | 68,88 | 68,78 | 68,78 | -0,17% | 120,00 |
| 15.09.2025 | 68,44 | 69,18 | 68,44 | 68,90 | -2,96% | 99,00 |
| 11.09.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 1,02% | 3,00 |
| 09.09.2025 | 69,96 | 70,28 | 69,96 | 70,28 | -2,98% | 30,00 |
| 08.09.2025 | 72,44 | 72,44 | 72,44 | 72,44 | 2,87% | 1,00 |
| 05.09.2025 | 71,20 | 71,20 | 70,42 | 70,42 | 2,06% | 32,00 |
| 03.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,47% | 2,00 |
| 02.09.2025 | 69,60 | 69,60 | 67,34 | 67,34 | -3,96% | 56,00 |
| 01.09.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -0,45% | 10,00 |
| 29.08.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,18% | 75,00 |
| 27.08.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 1,37% | 10,00 |
| 25.08.2025 | 70,32 | 70,32 | 70,32 | 70,32 | 4,15% | 10,00 |
| 22.08.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 2,96% | 75,00 |
| 21.08.2025 | 65,58 | 65,58 | 65,58 | 65,58 | -2,58% | 10,00 |
| 18.08.2025 | 67,54 | 67,74 | 67,32 | 67,32 | -0,03% | 166,00 |
| 15.08.2025 | 68,22 | 68,22 | 67,34 | 67,34 | 3,41% | 59,00 |
| 11.08.2025 | 64,24 | 65,12 | 64,24 | 65,12 | -0,28% | 64,00 |
| 08.08.2025 | 64,58 | 65,30 | 64,52 | 65,30 | 5,22% | 83,00 |
| 06.08.2025 | 64,84 | 64,84 | 62,06 | 62,06 | -4,52% | 41,00 |
| 05.08.2025 | 69,06 | 73,60 | 65,00 | 65,00 | -0,88% | 222,00 |
| 04.08.2025 | 65,58 | 65,58 | 65,58 | 65,58 | -3,76% | 1,00 |
| 30.07.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,21% | 1,00 |
| 29.07.2025 | 69,40 | 69,40 | 68,00 | 68,00 | 5,52% | 2,00 |
| 24.07.2025 | 65,00 | 65,00 | 64,44 | 64,44 | -0,40% | 22,00 |
| 23.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,22% | 40,00 |
| 22.07.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -0,96% | 39,00 |
| 21.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 1,70% | 8,00 |
| 16.07.2025 | 63,72 | 63,72 | 63,46 | 63,46 | 0,79% | 27,00 |
| 15.07.2025 | 64,20 | 64,20 | 62,96 | 62,96 | -1,96% | 105,00 |
| 11.07.2025 | 64,22 | 64,22 | 64,22 | 64,22 | 1,94% | 4,00 |
| 08.07.2025 | 61,24 | 63,00 | 61,24 | 63,00 | 3,79% | 25,00 |
| 07.07.2025 | 62,80 | 62,80 | 60,70 | 60,70 | -3,71% | 11,00 |
| 03.07.2025 | 62,92 | 63,04 | 62,92 | 63,04 | 4,54% | 84,00 |
| 01.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 2,10% | 10,00 |
| 30.06.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 1,13% | 2,00 |
| 27.06.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,91% | 3,00 |
| 24.06.2025 | 59,06 | 59,54 | 59,06 | 59,54 | 4,64% | 26,00 |
| 20.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -2,07% | 8,00 |
| 19.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,99% | 5,00 |
| 18.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,72% | 100,00 |
| 13.06.2025 | 58,58 | 58,58 | 58,26 | 58,26 | -3,00% | 122,00 |
| 10.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -1,18% | 9,00 |
| 09.06.2025 | 60,78 | 60,78 | 60,78 | 60,78 | 1,67% | 1,00 |
| 05.06.2025 | 59,08 | 59,78 | 59,08 | 59,78 | -0,90% | 78,00 |
| 29.05.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 1,82% | 4,00 |
| 28.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | 1,51% | 170,00 |
| 19.05.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -1,08% | 56,00 |
| 16.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,68% | 1,00 |
| 13.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 2,06% | 4,00 |
| 12.05.2025 | 58,02 | 58,02 | 57,42 | 57,42 | 9,12% | 62,00 |
| 09.05.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 12,15% | 5,00 |
| 06.05.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -13,27% | 716,00 |
| 02.05.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 5,05% | 2,00 |
| 29.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,86% | 3,00 |
| 28.04.2025 | 51,06 | 51,06 | 51,06 | 51,06 | 10,35% | 2,00 |