72,780€
-4,05%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 75,85 | 76,84 | 73,60 | 73,69 | -2,85% | 200,00 |
| 12.08.2026 | 74,56 | 77,90 | 74,54 | 75,85 | 2,44% | 1,00 |
| 11.08.2026 | 73,70 | 75,63 | 73,24 | 74,04 | -0,22% | 142,00 |
| 10.08.2026 | 78,14 | 79,20 | 74,18 | 74,20 | -4,88% | 122,00 |
| 07.08.2026 | 75,38 | 79,56 | 75,38 | 78,01 | 0,44% | 221,00 |
| 06.08.2026 | 79,34 | 80,24 | 76,95 | 77,67 | -5,15% | 7,00 |
| 05.08.2026 | 81,79 | 86,13 | 80,78 | 81,89 | 0,90% | 35,00 |
| 04.08.2026 | 76,25 | 83,45 | 75,54 | 81,16 | 7,17% | 146,00 |
| 03.08.2026 | 74,39 | 77,19 | 72,01 | 75,73 | 2,71% | 25,00 |
| 31.07.2026 | 74,72 | 77,88 | 73,01 | 73,73 | 1,43% | 157,00 |
| 30.07.2026 | 70,38 | 73,50 | 70,12 | 72,69 | 2,14% | 187,00 |
| 29.07.2026 | 73,34 | 74,10 | 70,27 | 71,17 | -3,17% | 88,00 |
| 28.07.2026 | 78,05 | 78,64 | 71,56 | 73,50 | -6,76% | 194,00 |
| 27.07.2026 | 81,61 | 83,42 | 76,63 | 78,83 | -2,93% | 148,00 |
| 24.07.2026 | 84,50 | 84,88 | 80,75 | 81,21 | -3,93% | - |
| 23.07.2026 | 85,36 | 87,17 | 82,29 | 84,53 | -1,53% | 1,00 |
| 22.07.2026 | 89,66 | 90,80 | 85,77 | 85,84 | -5,18% | 152,00 |
| 21.07.2026 | 86,74 | 90,92 | 86,62 | 90,53 | 4,31% | 11,00 |
| 20.07.2026 | 91,32 | 94,95 | 86,15 | 86,79 | -5,11% | 154,00 |
| 17.07.2026 | 88,97 | 92,25 | 86,46 | 91,46 | 1,34% | 240,00 |
| 16.07.2026 | 94,08 | 94,22 | 90,10 | 90,25 | -3,21% | 57,00 |
| 15.07.2026 | 93,88 | 95,70 | 90,65 | 93,24 | -0,17% | 266,00 |
| 14.07.2026 | 92,29 | 94,97 | 91,47 | 93,40 | 1,38% | 314,00 |
| 13.07.2026 | 93,27 | 93,70 | 90,29 | 92,13 | -2,75% | - |
| 10.07.2026 | 94,14 | 95,58 | 93,19 | 94,74 | -0,50% | 5,00 |
| 09.07.2026 | 89,98 | 95,36 | 89,56 | 95,22 | 7,62% | 188,00 |
| 08.07.2026 | 84,48 | 89,40 | 80,00 | 88,48 | 4,59% | 217,00 |
| 07.07.2026 | 90,73 | 91,34 | 82,99 | 84,60 | -7,70% | 382,00 |
| 06.07.2026 | 92,82 | 95,66 | 90,82 | 91,66 | -1,62% | 58,00 |
| 03.07.2026 | 92,87 | 93,27 | 92,42 | 93,17 | 0,30% | 48,00 |
| 02.07.2026 | 100,37 | 102,00 | 92,78 | 92,89 | -7,76% | 220,00 |
| 01.07.2026 | 102,60 | 103,10 | 97,28 | 100,70 | -2,45% | 313,00 |
| 30.06.2026 | 97,79 | 103,48 | 95,77 | 103,23 | 8,89% | 114,00 |
| 29.06.2026 | 95,26 | 95,80 | 87,45 | 94,80 | 0,59% | 2,00 |
| 26.06.2026 | 95,56 | 96,33 | 91,30 | 94,24 | -1,26% | 197,00 |
| 25.06.2026 | 96,64 | 98,31 | 94,51 | 95,44 | 1,86% | 199,00 |
| 24.06.2026 | 95,23 | 96,25 | 93,45 | 93,70 | -2,02% | 2,00 |
| 23.06.2026 | 101,45 | 101,95 | 94,02 | 95,63 | -7,49% | 514,00 |
| 22.06.2026 | 102,85 | 106,28 | 101,88 | 103,38 | 0,66% | 10,00 |
| 19.06.2026 | 102,53 | 103,25 | 102,20 | 102,70 | 1,28% | 56,00 |
| 18.06.2026 | 99,79 | 103,75 | 99,67 | 101,40 | 1,57% | 125,00 |
| 17.06.2026 | 99,87 | 101,43 | 98,72 | 99,83 | -0,77% | 226,00 |
| 16.06.2026 | 103,43 | 104,30 | 99,61 | 100,60 | -2,09% | 111,00 |
| 15.06.2026 | 101,10 | 103,35 | 98,70 | 102,75 | 3,30% | 28,00 |
| 12.06.2026 | 96,01 | 99,85 | 95,00 | 99,47 | 8,64% | 160,00 |
| 11.06.2026 | 90,78 | 92,88 | 90,46 | 91,56 | 2,90% | 31,00 |
| 10.06.2026 | 91,57 | 93,56 | 88,77 | 88,98 | -8,32% | 124,00 |
| 09.06.2026 | 97,03 | 97,42 | 96,83 | 97,06 | 0,47% | 25,00 |
| 08.06.2026 | 93,15 | 97,76 | 93,13 | 96,61 | -7,11% | 142,00 |
| 05.06.2026 | 104,43 | 104,53 | 104,00 | 104,00 | -2,83% | - |
| 04.06.2026 | 104,15 | 107,13 | 100,03 | 107,03 | 0,66% | 1.235,00 |
| 03.06.2026 | 104,90 | 116,38 | 104,40 | 106,33 | 1,21% | 581,00 |
| 02.06.2026 | 98,79 | 105,45 | 98,74 | 105,05 | 5,83% | 105,00 |
| 01.06.2026 | 98,88 | 100,59 | 97,17 | 99,26 | -1,53% | 216,00 |
| 29.05.2026 | 100,83 | 101,08 | 100,68 | 100,80 | -2,06% | - |
| 28.05.2026 | 100,42 | 103,13 | 99,96 | 102,93 | 2,95% | 5,00 |
| 27.05.2026 | 102,98 | 103,85 | 97,92 | 99,98 | -3,68% | 57,00 |
| 26.05.2026 | 103,15 | 105,13 | 100,52 | 103,80 | 0,12% | 74,00 |
| 25.05.2026 | 103,70 | 104,25 | 103,43 | 103,68 | 0,46% | 14,00 |
| 22.05.2026 | 104,13 | 105,68 | 102,33 | 103,20 | -0,31% | 283,00 |
| 21.05.2026 | 103,98 | 105,35 | 102,90 | 103,53 | 0,66% | 135,00 |
| 20.05.2026 | 97,85 | 106,65 | 97,84 | 102,85 | 6,95% | 414,00 |
| 19.05.2026 | 90,87 | 96,75 | 89,45 | 96,17 | 8,19% | 228,00 |
| 18.05.2026 | 87,81 | 89,79 | 87,36 | 88,89 | 1,66% | 11,00 |
| 15.05.2026 | 88,98 | 89,82 | 85,87 | 87,44 | -2,92% | 277,00 |
| 14.05.2026 | 91,33 | 92,52 | 89,69 | 90,07 | -1,93% | 16,00 |
| 13.05.2026 | 87,83 | 92,96 | 87,47 | 91,84 | 6,39% | 315,00 |
| 12.05.2026 | 87,98 | 87,98 | 85,60 | 86,32 | -1,75% | 666,00 |
| 11.05.2026 | 88,82 | 90,31 | 86,84 | 87,86 | -1,90% | 186,00 |
| 08.05.2026 | 86,85 | 89,99 | 86,44 | 89,56 | 2,65% | 351,00 |
| 07.05.2026 | 86,78 | 88,42 | 83,51 | 87,25 | 5,39% | 51,00 |
| 06.05.2026 | 78,14 | 84,55 | 77,70 | 82,79 | 6,66% | 1.264,00 |
| 05.05.2026 | 106,95 | 107,70 | 73,55 | 77,62 | -26,46% | 1.991,00 |
| 04.05.2026 | 104,80 | 108,65 | 103,33 | 105,55 | 3,81% | 343,00 |
| 30.04.2026 | 96,76 | 102,60 | 96,64 | 101,68 | 4,20% | 206,00 |
| 29.04.2026 | 96,49 | 98,44 | 96,13 | 97,58 | 2,65% | 20,00 |
| 28.04.2026 | 99,39 | 99,90 | 94,58 | 95,06 | -4,41% | 378,00 |
| 27.04.2026 | 106,25 | 106,88 | 96,42 | 99,45 | -4,99% | 205,00 |
| 24.04.2026 | 106,45 | 110,90 | 104,38 | 104,68 | -1,44% | 12,00 |
| 23.04.2026 | 106,03 | 109,08 | 105,15 | 106,20 | -0,14% | 4,00 |
| 22.04.2026 | 105,60 | 109,23 | 102,73 | 106,35 | -1,53% | 72,00 |
| 21.04.2026 | 107,18 | 109,68 | 106,45 | 108,00 | 1,89% | 50,00 |
| 20.04.2026 | 106,10 | 106,30 | 104,85 | 106,00 | -0,45% | 15,00 |
| 17.04.2026 | 102,40 | 108,63 | 102,33 | 106,48 | 3,95% | 18,00 |
| 16.04.2026 | 103,10 | 103,70 | 99,99 | 102,43 | -0,51% | - |
| 15.04.2026 | 105,65 | 106,28 | 102,18 | 102,95 | -3,45% | - |
| 14.04.2026 | 108,38 | 109,08 | 105,70 | 106,63 | -2,13% | 20,00 |
| 13.04.2026 | 108,08 | 110,15 | 107,48 | 108,95 | 0,53% | 81,00 |
| 10.04.2026 | 106,95 | 109,33 | 105,53 | 108,38 | 1,57% | 3,00 |
| 09.04.2026 | 103,23 | 107,35 | 101,42 | 106,70 | 2,23% | 14,00 |
| 08.04.2026 | 100,14 | 104,43 | 99,90 | 104,38 | 8,02% | 420,00 |
| 07.04.2026 | 95,75 | 97,57 | 94,28 | 96,63 | -1,76% | 608,00 |
| 02.04.2026 | 98,35 | 100,95 | 96,28 | 98,36 | -1,02% | 4,00 |
| 01.04.2026 | 99,53 | 100,04 | 99,27 | 99,37 | 5,13% | 1,00 |
| 31.03.2026 | 94,62 | 94,62 | 94,42 | 94,52 | 1,06% | - |
| 30.03.2026 | 100,85 | 102,75 | 92,84 | 93,53 | -7,28% | 150,00 |
| 27.03.2026 | 103,15 | 104,28 | 100,48 | 100,88 | -6,98% | - |
| 26.03.2026 | 109,75 | 109,80 | 108,25 | 108,45 | -1,16% | 124,00 |
| 25.03.2026 | 108,45 | 112,58 | 108,05 | 109,73 | 6,55% | 201,00 |
| 24.03.2026 | 102,68 | 103,03 | 102,68 | 102,98 | 0,59% | - |