103,700€
0,83%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.03.2026 | 98,63 | 104,33 | 98,32 | 102,38 | -1,54% | - |
| 20.03.2026 | 105,83 | 106,53 | 103,60 | 103,98 | 0,31% | - |
| 19.03.2026 | 101,63 | 104,05 | 97,88 | 103,65 | 1,32% | 32,00 |
| 18.03.2026 | 100,88 | 104,35 | 99,54 | 102,30 | 1,85% | 74,00 |
| 17.03.2026 | 101,23 | 101,85 | 98,18 | 100,44 | -1,79% | 408,00 |
| 16.03.2026 | 97,92 | 102,28 | 97,04 | 102,28 | 6,02% | 112,00 |
| 13.03.2026 | 95,09 | 98,67 | 94,89 | 96,47 | 1,53% | - |
| 12.03.2026 | 103,63 | 104,15 | 91,84 | 95,02 | -7,93% | - |
| 11.03.2026 | 100,17 | 103,73 | 98,84 | 103,20 | 0,58% | 99,00 |
| 10.03.2026 | 104,98 | 106,20 | 101,15 | 102,60 | -1,04% | 2,00 |
| 09.03.2026 | 102,75 | 104,48 | 101,35 | 103,68 | -3,54% | 107,00 |
| 06.03.2026 | 109,08 | 109,13 | 107,48 | 107,48 | -2,30% | 2,00 |
| 05.03.2026 | 111,25 | 113,28 | 107,50 | 110,00 | -0,02% | 50,00 |
| 04.03.2026 | 112,45 | 115,03 | 109,43 | 110,03 | -3,53% | - |
| 03.03.2026 | 114,55 | 117,20 | 107,53 | 114,05 | -0,85% | 164,00 |
| 02.03.2026 | 110,33 | 115,20 | 110,00 | 115,03 | 5,89% | 38,00 |
| 27.02.2026 | 109,48 | 109,68 | 108,53 | 108,63 | -0,57% | - |
| 26.02.2026 | 117,23 | 118,60 | 106,65 | 109,25 | -7,90% | 481,00 |
| 25.02.2026 | 111,58 | 119,55 | 111,50 | 118,63 | 5,73% | 275,00 |
| 24.02.2026 | 114,60 | 120,20 | 111,40 | 112,20 | -0,38% | 125,00 |
| 23.02.2026 | 112,00 | 113,35 | 111,00 | 112,63 | -0,02% | 52,00 |
| 20.02.2026 | 110,98 | 113,28 | 109,05 | 112,65 | 1,97% | 2,00 |
| 19.02.2026 | 117,48 | 117,65 | 109,10 | 110,48 | -5,92% | 1,00 |
| 18.02.2026 | 114,08 | 118,80 | 111,93 | 117,43 | 4,24% | 29,00 |
| 17.02.2026 | 129,10 | 129,90 | 105,30 | 112,65 | -13,16% | 589,00 |
| 16.02.2026 | 129,88 | 130,90 | 128,70 | 129,73 | -0,48% | 99,00 |
| 13.02.2026 | 126,43 | 131,18 | 117,18 | 130,35 | 1,20% | 2.198,00 |
| 12.02.2026 | 93,68 | 129,08 | 93,50 | 128,80 | 36,72% | 2.580,00 |
| 11.02.2026 | 93,08 | 96,22 | 91,17 | 94,21 | -0,21% | 329,00 |
| 10.02.2026 | 93,36 | 96,27 | 92,45 | 94,41 | 1,14% | 143,00 |
| 09.02.2026 | 92,53 | 94,21 | 91,38 | 93,35 | 1,77% | 201,00 |
| 06.02.2026 | 83,81 | 92,14 | 83,69 | 91,73 | 9,02% | 236,00 |
| 05.02.2026 | 85,31 | 85,58 | 81,29 | 84,14 | 0,49% | 5,00 |
| 04.02.2026 | 84,10 | 87,24 | 81,88 | 83,73 | 0,13% | 169,00 |
| 03.02.2026 | 80,47 | 86,42 | 80,04 | 83,62 | 4,77% | 39,00 |
| 02.02.2026 | 76,70 | 81,23 | 76,62 | 79,81 | 1,77% | 332,00 |
| 30.01.2026 | 77,14 | 79,51 | 76,38 | 78,42 | 0,67% | 93,00 |
| 29.01.2026 | 77,84 | 78,04 | 77,74 | 77,90 | 0,57% | - |
| 28.01.2026 | 76,21 | 78,13 | 75,44 | 77,46 | 2,57% | 262,00 |
| 27.01.2026 | 74,54 | 75,92 | 73,37 | 75,52 | 3,62% | 421,00 |
| 26.01.2026 | 72,75 | 74,10 | 72,18 | 72,88 | 0,14% | 5,00 |
| 23.01.2026 | 74,14 | 74,78 | 71,94 | 72,78 | -0,34% | 42,00 |
| 22.01.2026 | 73,32 | 74,37 | 72,49 | 73,03 | 2,80% | - |
| 21.01.2026 | 67,36 | 71,04 | 66,86 | 71,04 | 4,10% | - |
| 20.01.2026 | 69,08 | 69,49 | 68,17 | 68,24 | -1,74% | 35,00 |
| 19.01.2026 | 69,43 | 69,49 | 69,11 | 69,45 | -1,14% | - |
| 16.01.2026 | 69,23 | 70,25 | 67,98 | 70,25 | 0,83% | - |
| 15.01.2026 | 66,76 | 70,07 | 66,71 | 69,67 | 5,95% | - |
| 14.01.2026 | 65,72 | 65,76 | 65,72 | 65,76 | 0,31% | - |
| 13.01.2026 | 65,16 | 66,71 | 65,03 | 65,56 | 0,51% | - |
| 12.01.2026 | 64,75 | 65,77 | 64,46 | 65,23 | 1,37% | 23,00 |
| 09.01.2026 | 65,02 | 65,53 | 64,13 | 64,35 | -1,15% | - |
| 08.01.2026 | 65,30 | 65,62 | 64,16 | 65,10 | -0,84% | 1,00 |
| 07.01.2026 | 67,83 | 67,93 | 65,32 | 65,65 | -3,21% | - |
| 06.01.2026 | 65,66 | 68,17 | 65,40 | 67,83 | 5,51% | - |
| 05.01.2026 | 64,66 | 64,66 | 64,23 | 64,29 | 4,79% | 101,00 |
| 02.01.2026 | 60,98 | 61,56 | 60,98 | 61,35 | -0,98% | 22,00 |
| 30.12.2025 | 61,86 | 61,98 | 61,81 | 61,96 | -0,27% | 40,00 |
| 29.12.2025 | 63,79 | 63,79 | 61,54 | 62,13 | -1,49% | 125,00 |
| 23.12.2025 | 63,83 | 64,34 | 62,85 | 63,07 | -1,42% | 70,00 |