59,650€
2,19%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 58,77 | 58,86 | 57,74 | 58,52 | -0,09% | - |
| 13.05.2025 | 58,08 | 58,84 | 57,82 | 58,57 | 0,26% | 4,00 |
| 12.05.2025 | 54,72 | 58,77 | 54,64 | 58,42 | 9,44% | 62,00 |
| 09.05.2025 | 52,43 | 53,92 | 52,17 | 53,38 | 1,99% | - |
| 08.05.2025 | 51,72 | 53,57 | 51,54 | 52,34 | 2,33% | - |
| 07.05.2025 | 48,57 | 51,46 | 48,35 | 51,15 | 5,85% | - |
| 06.05.2025 | 55,41 | 55,47 | 45,76 | 48,33 | -13,35% | 716,00 |
| 05.05.2025 | 55,99 | 56,70 | 55,35 | 55,77 | -1,08% | - |
| 02.05.2025 | 54,62 | 56,98 | 54,10 | 56,38 | 6,44% | 2,00 |
| 30.04.2025 | 51,75 | 53,04 | 50,35 | 52,97 | 2,04% | - |
| 29.04.2025 | 51,73 | 52,20 | 50,76 | 51,91 | 0,60% | 3,00 |
| 28.04.2025 | 50,84 | 53,06 | 50,71 | 51,60 | 0,78% | - |
| 25.04.2025 | 51,39 | 51,51 | 49,94 | 51,20 | 0,57% | - |
| 24.04.2025 | 48,42 | 51,08 | 47,94 | 50,91 | 4,26% | - |
| 23.04.2025 | 47,95 | 50,92 | 47,85 | 48,83 | 4,18% | - |
| 22.04.2025 | 44,97 | 46,92 | 44,97 | 46,87 | 0,10% | 2,00 |
| 17.04.2025 | 46,05 | 47,01 | 45,67 | 46,83 | 2,80% | 184,00 |
| 16.04.2025 | 45,87 | 46,80 | 43,94 | 45,55 | -3,69% | - |
| 15.04.2025 | 47,86 | 48,80 | 46,95 | 47,30 | -1,48% | 11,00 |
| 14.04.2025 | 47,91 | 49,24 | 47,46 | 48,01 | 1,26% | - |
| 11.04.2025 | 47,48 | 48,02 | 45,67 | 47,41 | 0,31% | - |
| 10.04.2025 | 52,02 | 52,17 | 46,01 | 47,27 | -9,90% | 99,00 |
| 09.04.2025 | 44,04 | 53,66 | 43,94 | 52,46 | 15,93% | 105,00 |
| 08.04.2025 | 47,98 | 49,39 | 44,69 | 45,25 | -5,16% | 48,00 |
| 07.04.2025 | 45,19 | 50,33 | 44,47 | 47,71 | 0,45% | 44,00 |
| 04.04.2025 | 49,60 | 50,08 | 44,97 | 47,50 | -4,91% | 251,00 |
| 03.04.2025 | 55,92 | 56,16 | 49,87 | 49,95 | -14,78% | 325,00 |
| 02.04.2025 | 58,31 | 58,76 | 56,99 | 58,61 | 0,05% | - |
| 01.04.2025 | 58,11 | 59,86 | 57,75 | 58,58 | 0,26% | - |
| 31.03.2025 | 59,73 | 59,89 | 57,93 | 58,43 | -2,97% | 1,00 |
| 28.03.2025 | 60,65 | 60,83 | 59,17 | 60,22 | -1,10% | - |
| 27.03.2025 | 61,90 | 62,01 | 60,37 | 60,89 | -1,84% | - |
| 26.03.2025 | 61,45 | 62,17 | 60,38 | 62,03 | 0,94% | 15,00 |
| 25.03.2025 | 62,70 | 62,87 | 61,10 | 61,45 | -1,92% | 12,00 |
| 24.03.2025 | 59,64 | 63,07 | 59,62 | 62,65 | 5,68% | 97,00 |
| 21.03.2025 | 60,38 | 60,38 | 58,82 | 59,28 | -1,54% | 85,00 |
| 20.03.2025 | 61,15 | 61,75 | 60,19 | 60,21 | -0,89% | 10,00 |
| 19.03.2025 | 60,57 | 61,52 | 59,97 | 60,75 | 0,58% | - |
| 18.03.2025 | 57,83 | 60,67 | 57,59 | 60,40 | 4,05% | 92,00 |
| 17.03.2025 | 56,96 | 58,61 | 56,44 | 58,05 | 1,40% | 1,00 |
| 14.03.2025 | 55,22 | 57,29 | 54,98 | 57,25 | 4,36% | - |
| 13.03.2025 | 54,69 | 56,01 | 54,09 | 54,86 | -0,05% | 1,00 |
| 12.03.2025 | 54,05 | 55,27 | 53,68 | 54,89 | 1,86% | - |
| 11.03.2025 | 56,68 | 57,10 | 52,63 | 53,89 | -5,22% | - |
| 10.03.2025 | 57,86 | 58,50 | 56,20 | 56,86 | -2,15% | 10,00 |
| 07.03.2025 | 57,98 | 60,27 | 56,97 | 58,11 | 0,10% | - |
| 06.03.2025 | 58,63 | 59,19 | 57,54 | 58,05 | -1,19% | - |
| 05.03.2025 | 57,25 | 58,77 | 55,56 | 58,75 | 3,05% | - |
| 04.03.2025 | 55,79 | 59,30 | 54,53 | 57,01 | 2,55% | - |
| 03.03.2025 | 56,11 | 56,18 | 54,76 | 55,59 | -0,79% | 26,00 |
| 28.02.2025 | 55,63 | 56,15 | 54,73 | 56,03 | 0,76% | 50,00 |
| 27.02.2025 | 57,12 | 57,72 | 55,54 | 55,61 | -2,11% | 18,00 |
| 26.02.2025 | 57,95 | 58,39 | 56,69 | 56,81 | -1,11% | 400,00 |
| 25.02.2025 | 60,03 | 60,10 | 57,20 | 57,45 | -4,47% | 152,00 |
| 24.02.2025 | 60,41 | 60,79 | 59,47 | 60,14 | -0,38% | 1,00 |
| 21.02.2025 | 61,58 | 62,47 | 59,67 | 60,37 | -1,93% | - |
| 20.02.2025 | 61,94 | 62,73 | 60,96 | 61,56 | -1,11% | 15,00 |
| 19.02.2025 | 61,23 | 63,12 | 60,23 | 62,25 | 1,73% | 114,00 |
| 18.02.2025 | 61,04 | 61,51 | 60,23 | 61,19 | 0,64% | 131,00 |
| 17.02.2025 | 60,58 | 60,86 | 60,58 | 60,80 | 0,41% | 5,00 |
| 14.02.2025 | 60,19 | 60,55 | 59,57 | 60,55 | 0,72% | 149,00 |
| 13.02.2025 | 60,61 | 62,14 | 58,87 | 60,12 | -0,79% | 109,00 |
| 12.02.2025 | 61,51 | 61,59 | 58,56 | 60,60 | -1,59% | 624,00 |
| 11.02.2025 | 65,17 | 71,16 | 59,38 | 61,58 | -5,81% | 215,00 |
| 10.02.2025 | 67,14 | 68,53 | 65,18 | 65,38 | -1,89% | 1.848,00 |
| 07.02.2025 | 68,24 | 68,37 | 66,09 | 66,64 | -2,24% | - |
| 06.02.2025 | 69,16 | 69,81 | 67,38 | 68,17 | -1,03% | - |
| 05.02.2025 | 67,79 | 69,04 | 67,39 | 68,88 | 0,76% | 3,00 |
| 04.02.2025 | 68,09 | 68,51 | 67,60 | 68,36 | 0,12% | 20,00 |
| 03.02.2025 | 69,90 | 70,60 | 67,25 | 68,28 | -3,49% | - |
| 31.01.2025 | 71,24 | 72,33 | 70,35 | 70,75 | 0,14% | - |
| 30.01.2025 | 69,52 | 70,83 | 69,38 | 70,65 | 2,05% | 61,00 |
| 29.01.2025 | 68,43 | 69,46 | 68,12 | 69,23 | 1,44% | 2,00 |
| 28.01.2025 | 67,75 | 68,25 | 66,00 | 68,25 | 1,53% | 83,00 |
| 27.01.2025 | 69,13 | 69,54 | 66,60 | 67,22 | -4,81% | 158,00 |
| 24.01.2025 | 73,58 | 73,62 | 70,23 | 70,62 | -4,57% | 21,00 |
| 23.01.2025 | 74,56 | 74,86 | 72,89 | 74,00 | -0,90% | 11,00 |
| 22.01.2025 | 74,35 | 75,21 | 73,46 | 74,67 | 1,08% | 59,00 |
| 21.01.2025 | 71,73 | 73,99 | 71,65 | 73,87 | 3,06% | 86,00 |
| 20.01.2025 | 72,13 | 72,25 | 71,62 | 71,68 | -1,21% | - |
| 17.01.2025 | 70,90 | 72,73 | 70,83 | 72,56 | 2,59% | 1,00 |
| 16.01.2025 | 71,57 | 72,17 | 70,68 | 70,73 | -0,83% | - |
| 15.01.2025 | 70,89 | 72,04 | 70,66 | 71,32 | 0,88% | 25,00 |
| 14.01.2025 | 70,87 | 71,50 | 69,99 | 70,70 | -0,24% | 50,00 |
| 13.01.2025 | 70,32 | 71,13 | 69,59 | 70,87 | 0,47% | - |
| 10.01.2025 | 71,47 | 71,79 | 69,63 | 70,54 | -1,43% | 80,00 |
| 09.01.2025 | 71,60 | 71,67 | 71,26 | 71,56 | -0,14% | 2,00 |
| 08.01.2025 | 72,43 | 72,83 | 70,56 | 71,66 | -0,84% | - |
| 07.01.2025 | 72,88 | 74,10 | 71,75 | 72,27 | -1,12% | - |
| 06.01.2025 | 70,67 | 74,21 | 69,96 | 73,09 | 3,48% | 80,00 |
| 03.01.2025 | 70,98 | 71,85 | 69,91 | 70,63 | -0,24% | 5,00 |
| 02.01.2025 | 70,43 | 72,07 | 70,24 | 70,80 | 1,72% | 2,00 |
| 30.12.2024 | 70,23 | 70,52 | 69,44 | 69,60 | -1,02% | 5,00 |
| 27.12.2024 | 73,68 | 73,68 | 70,20 | 70,32 | -2,25% | 2,00 |
| 23.12.2024 | 71,24 | 73,86 | 70,96 | 71,94 | 1,47% | 13,00 |
| 20.12.2024 | 71,51 | 72,81 | 70,41 | 70,90 | -1,42% | 22,00 |
| 19.12.2024 | 71,23 | 72,59 | 70,18 | 71,92 | 0,70% | 14,00 |
| 18.12.2024 | 72,71 | 74,90 | 70,86 | 71,42 | -1,91% | - |