62,900€
-4,51%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 67,04 | 67,13 | 66,30 | 67,08 | 1,84% | - |
| 19.11.2025 | 65,32 | 66,69 | 65,30 | 65,87 | 0,18% | - |
| 18.11.2025 | 65,38 | 65,92 | 64,74 | 65,75 | -4,20% | 94,00 |
| 17.11.2025 | 69,01 | 69,39 | 68,52 | 68,63 | -1,42% | 10,00 |
| 14.11.2025 | 70,06 | 70,10 | 69,62 | 69,62 | -2,01% | - |
| 13.11.2025 | 73,74 | 73,77 | 70,31 | 71,05 | -3,46% | - |
| 12.11.2025 | 75,08 | 75,58 | 73,39 | 73,60 | -1,66% | - |
| 11.11.2025 | 74,81 | 75,00 | 73,48 | 74,84 | -0,64% | 58,00 |
| 10.11.2025 | 77,05 | 77,96 | 75,00 | 75,32 | -0,42% | - |
| 07.11.2025 | 78,04 | 78,10 | 74,08 | 75,64 | -4,34% | - |
| 06.11.2025 | 77,10 | 79,77 | 75,27 | 79,07 | 3,04% | 11,00 |
| 05.11.2025 | 72,97 | 78,95 | 72,66 | 76,74 | 3,53% | 380,00 |
| 04.11.2025 | 73,58 | 75,37 | 70,35 | 74,12 | -0,63% | 84,00 |
| 03.11.2025 | 73,94 | 74,80 | 72,34 | 74,59 | 0,70% | 34,00 |
| 31.10.2025 | 72,85 | 74,15 | 72,72 | 74,07 | -0,30% | - |
| 30.10.2025 | 74,33 | 74,55 | 74,23 | 74,29 | 0,96% | - |
| 29.10.2025 | 75,10 | 75,26 | 72,85 | 73,58 | -1,20% | - |
| 28.10.2025 | 74,61 | 75,20 | 73,85 | 74,47 | -0,79% | 55,00 |
| 27.10.2025 | 75,35 | 75,71 | 74,50 | 75,06 | 0,08% | 105,00 |
| 24.10.2025 | 74,98 | 75,73 | 74,79 | 75,00 | 0,62% | - |
| 23.10.2025 | 73,80 | 75,34 | 73,32 | 74,54 | 1,19% | - |
| 22.10.2025 | 75,89 | 76,07 | 72,80 | 73,66 | -2,84% | 91,00 |
| 21.10.2025 | 74,96 | 76,09 | 74,82 | 75,81 | 1,20% | 28,00 |
| 20.10.2025 | 73,03 | 75,97 | 72,94 | 74,91 | 3,08% | 152,00 |
| 17.10.2025 | 73,22 | 74,28 | 72,15 | 72,67 | -2,38% | - |
| 16.10.2025 | 74,10 | 74,49 | 74,08 | 74,44 | 0,27% | 33,00 |
| 15.10.2025 | 71,94 | 74,27 | 71,84 | 74,24 | 3,37% | 264,00 |
| 14.10.2025 | 71,21 | 71,90 | 70,07 | 71,82 | 0,29% | - |
| 13.10.2025 | 70,66 | 72,43 | 70,43 | 71,61 | 3,04% | - |
| 10.10.2025 | 75,03 | 75,71 | 68,97 | 69,50 | -5,99% | 221,00 |
| 09.10.2025 | 75,47 | 75,82 | 73,93 | 73,93 | -2,03% | 8,00 |
| 08.10.2025 | 73,32 | 76,10 | 72,81 | 75,46 | 3,48% | 178,00 |
| 07.10.2025 | 75,37 | 77,58 | 70,82 | 72,92 | -2,21% | 142,00 |
| 06.10.2025 | 72,49 | 74,89 | 71,88 | 74,57 | 6,39% | 160,00 |
| 03.10.2025 | 69,51 | 72,50 | 69,40 | 70,09 | 2,02% | 314,00 |
| 02.10.2025 | 67,91 | 68,86 | 67,75 | 68,70 | 1,39% | - |
| 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% | - |