57,330€
3,80%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 55,91 | 56,05 | 55,55 | 56,05 | 1,48% | - |
| 05.11.2026 | 61,60 | 63,00 | 54,93 | 55,23 | -12,17% | 680,00 |
| 04.11.2026 | 66,10 | 66,98 | 60,56 | 62,88 | -6,33% | 21,00 |
| 03.11.2026 | 65,05 | 67,71 | 64,57 | 67,13 | 1,51% | 66,00 |
| 02.11.2026 | 65,44 | 67,45 | 64,92 | 66,13 | 2,27% | 183,00 |
| 30.10.2026 | 66,84 | 67,08 | 63,84 | 64,66 | -4,45% | 548,00 |
| 29.10.2026 | 67,58 | 68,87 | 66,87 | 67,67 | -0,57% | 65,00 |
| 28.10.2026 | 67,14 | 68,35 | 66,58 | 68,06 | 1,46% | 342,00 |
| 27.10.2026 | 64,92 | 67,42 | 64,90 | 67,08 | 1,76% | 10,00 |
| 26.10.2026 | 63,26 | 66,17 | 63,20 | 65,92 | 3,68% | - |
| 23.10.2026 | 61,86 | 63,82 | 61,37 | 63,58 | 2,96% | 2,00 |
| 22.10.2026 | 64,80 | 65,06 | 61,16 | 61,75 | -6,11% | 257,00 |
| 21.10.2026 | 65,28 | 66,73 | 64,73 | 65,77 | 2,40% | 460,00 |
| 20.10.2026 | 64,27 | 65,07 | 62,29 | 64,23 | -1,25% | 821,00 |
| 19.10.2026 | 64,18 | 65,95 | 63,66 | 65,04 | 1,25% | 220,00 |
| 16.10.2026 | 65,86 | 65,86 | 63,45 | 64,24 | -2,42% | - |
| 15.10.2026 | 64,98 | 65,91 | 62,37 | 65,83 | -0,39% | - |
| 14.10.2026 | 67,62 | 68,01 | 65,15 | 66,09 | -1,61% | 50,00 |
| 13.10.2026 | 67,57 | 67,75 | 65,25 | 67,17 | -1,54% | - |
| 12.10.2026 | 70,04 | 70,08 | 68,15 | 68,22 | -2,60% | - |
| 09.10.2026 | 69,56 | 71,92 | 68,74 | 70,04 | 1,14% | 113,00 |
| 08.10.2026 | 72,11 | 72,15 | 69,06 | 69,25 | -2,55% | 98,00 |
| 07.10.2026 | 74,46 | 74,88 | 70,30 | 71,06 | -4,09% | 34,00 |
| 06.10.2026 | 74,62 | 75,10 | 73,50 | 74,09 | -1,69% | 122,00 |
| 05.10.2026 | 75,10 | 75,63 | 74,50 | 75,36 | -0,03% | 92,00 |
| 02.10.2026 | 74,94 | 76,81 | 74,79 | 75,38 | 1,55% | 177,00 |
| 01.10.2026 | 70,80 | 74,43 | 68,91 | 74,23 | 6,62% | 15,00 |
| 30.09.2026 | 69,19 | 69,62 | 68,25 | 69,62 | 1,24% | 584,00 |
| 29.09.2026 | 67,69 | 69,64 | 67,69 | 68,77 | 1,67% | 673,00 |
| 28.09.2026 | 67,77 | 69,23 | 66,56 | 67,64 | -1,71% | 194,00 |
| 25.09.2026 | 68,31 | 70,00 | 67,48 | 68,82 | 3,16% | 1,00 |
| 24.09.2026 | 67,47 | 67,78 | 65,50 | 66,71 | -3,16% | 6,00 |
| 23.09.2026 | 68,52 | 70,06 | 67,66 | 68,89 | 1,26% | 224,00 |
| 22.09.2026 | 67,81 | 68,65 | 67,16 | 68,03 | 0,56% | - |
| 21.09.2026 | 67,22 | 69,10 | 67,22 | 67,65 | 0,73% | 64,00 |
| 18.09.2026 | 66,56 | 67,53 | 66,52 | 67,16 | -0,12% | 106,00 |
| 17.09.2026 | 67,43 | 69,65 | 67,00 | 67,24 | 0,55% | - |
| 16.09.2026 | 65,29 | 68,24 | 65,26 | 66,87 | 2,94% | - |
| 15.09.2026 | 64,80 | 66,05 | 64,44 | 64,96 | -0,85% | 29,00 |
| 14.09.2026 | 68,32 | 68,38 | 65,51 | 65,52 | -6,04% | - |
| 11.09.2026 | 67,67 | 70,39 | 67,66 | 69,73 | 3,56% | 175,00 |
| 10.09.2026 | 69,04 | 69,07 | 67,02 | 67,33 | -2,65% | 3,00 |
| 09.09.2026 | 68,90 | 69,16 | 67,33 | 69,16 | 0,23% | 273,00 |
| 08.09.2026 | 67,65 | 69,33 | 67,10 | 69,00 | 3,54% | 71,00 |
| 07.09.2026 | 67,09 | 67,44 | 66,24 | 66,64 | -1,02% | 122,00 |
| 04.09.2026 | 65,98 | 67,67 | 65,86 | 67,33 | 1,40% | - |
| 03.09.2026 | 65,98 | 66,88 | 64,82 | 66,40 | 1,53% | 72,00 |
| 02.09.2026 | 64,79 | 66,46 | 64,30 | 65,40 | 0,93% | 22,00 |
| 01.09.2026 | 65,66 | 65,68 | 62,97 | 64,80 | -2,20% | 1,00 |
| 31.08.2026 | 65,94 | 66,65 | 65,23 | 66,26 | 0,33% | 335,00 |
| 28.08.2026 | 66,77 | 68,62 | 65,21 | 66,04 | 0,15% | 159,00 |
| 27.08.2026 | 65,21 | 66,39 | 63,01 | 65,94 | 2,38% | 290,00 |
| 26.08.2026 | 61,48 | 64,48 | 61,32 | 64,41 | 5,52% | 203,00 |
| 25.08.2026 | 60,65 | 62,43 | 60,28 | 61,04 | -0,42% | 335,00 |
| 24.08.2026 | 62,32 | 62,62 | 59,62 | 61,30 | -2,53% | 104,00 |
| 21.08.2026 | 63,77 | 64,82 | 62,20 | 62,89 | -1,27% | 1.201,00 |
| 20.08.2026 | 66,04 | 66,44 | 63,61 | 63,70 | -3,22% | 121,00 |
| 19.08.2026 | 69,88 | 71,25 | 65,44 | 65,82 | -6,57% | 328,00 |
| 18.08.2026 | 75,43 | 75,65 | 70,03 | 70,45 | -7,28% | 276,00 |
| 17.08.2026 | 74,40 | 76,62 | 73,84 | 75,98 | 2,30% | 8,00 |
| 14.08.2026 | 72,69 | 74,98 | 71,92 | 74,27 | 0,79% | - |
| 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 |