66,430€
3,33%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |