62,900€
-4,32%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 65,71 | 67,44 | 63,15 | 63,46 | -3,47% | - |
| 19.11.2025 | 65,35 | 66,52 | 65,26 | 65,74 | -0,87% | - |
| 18.11.2025 | 66,75 | 66,75 | 64,81 | 66,32 | 0,14% | - |
| 17.11.2025 | 68,44 | 69,43 | 66,20 | 66,23 | -4,11% | - |
| 14.11.2025 | 70,22 | 70,22 | 68,47 | 69,07 | -3,34% | - |
| 13.11.2025 | 73,46 | 73,87 | 70,47 | 71,46 | -3,38% | - |
| 12.11.2025 | 74,87 | 75,55 | 73,92 | 73,96 | 0,56% | - |
| 11.11.2025 | 74,90 | 74,90 | 73,41 | 73,55 | -2,34% | - |
| 10.11.2025 | 76,03 | 77,96 | 75,00 | 75,31 | 1,63% | - |
| 07.11.2025 | 77,74 | 78,10 | 74,10 | 74,10 | -6,83% | - |
| 06.11.2025 | 77,29 | 79,98 | 76,83 | 79,53 | 2,61% | 57,00 |
| 05.11.2025 | 73,20 | 78,91 | 72,66 | 77,51 | 4,55% | - |
| 04.11.2025 | 74,47 | 75,54 | 70,28 | 74,14 | -0,64% | 20,00 |
| 03.11.2025 | 74,08 | 74,62 | 73,40 | 74,62 | 1,02% | - |
| 31.10.2025 | 72,65 | 74,01 | 72,42 | 73,87 | 1,26% | - |
| 30.10.2025 | 74,35 | 74,57 | 72,67 | 72,95 | -2,24% | 335,00 |
| 29.10.2025 | 74,68 | 75,24 | 74,42 | 74,62 | 0,13% | - |
| 28.10.2025 | 74,83 | 75,77 | 73,90 | 74,52 | -0,43% | - |
| 27.10.2025 | 74,53 | 75,98 | 74,50 | 74,84 | 0,58% | - |
| 24.10.2025 | 74,61 | 75,93 | 74,41 | 74,41 | -0,57% | - |
| 23.10.2025 | 73,74 | 75,34 | 73,37 | 74,84 | 0,09% | - |
| 22.10.2025 | 75,92 | 76,09 | 74,53 | 74,77 | -0,27% | - |
| 21.10.2025 | 74,97 | 75,81 | 74,82 | 74,97 | 0,09% | - |
| 20.10.2025 | 73,05 | 76,09 | 72,92 | 74,90 | 3,65% | - |
| 17.10.2025 | 73,96 | 74,15 | 72,15 | 72,26 | -2,64% | - |
| 16.10.2025 | 73,92 | 75,09 | 73,25 | 74,22 | 0,43% | - |
| 15.10.2025 | 71,70 | 73,99 | 71,70 | 73,90 | 2,30% | - |
| 14.10.2025 | 71,94 | 72,35 | 69,72 | 72,24 | 0,18% | - |
| 13.10.2025 | 69,44 | 72,53 | 69,44 | 72,11 | 3,41% | - |
| 10.10.2025 | 74,95 | 76,09 | 68,97 | 69,73 | -7,06% | - |
| 09.10.2025 | 75,41 | 76,16 | 73,77 | 75,03 | -0,78% | - |
| 08.10.2025 | 73,02 | 75,93 | 72,91 | 75,62 | 4,02% | - |
| 07.10.2025 | 75,92 | 77,25 | 70,82 | 72,70 | -0,56% | - |
| 06.10.2025 | 72,53 | 73,24 | 72,11 | 73,11 | 2,27% | - |
| 03.10.2025 | 69,36 | 71,91 | 69,31 | 71,49 | 4,44% | - |
| 02.10.2025 | 67,80 | 69,34 | 67,67 | 68,45 | 0,50% | - |
| 01.10.2025 | 67,50 | 68,15 | 66,59 | 68,11 | 2,51% | 50,00 |
| 30.09.2025 | 67,26 | 68,07 | 66,32 | 66,44 | -1,32% | - |
| 29.09.2025 | 68,79 | 70,05 | 67,13 | 67,33 | -1,85% | 1,00 |
| 26.09.2025 | 67,94 | 68,65 | 67,00 | 68,60 | 2,42% | - |
| 25.09.2025 | 67,52 | 67,58 | 66,80 | 66,98 | -3,60% | - |
| 24.09.2025 | 69,26 | 69,48 | 69,26 | 69,48 | 0,39% | - |
| 23.09.2025 | 68,99 | 70,45 | 68,81 | 69,21 | 0,00% | - |
| 22.09.2025 | 69,36 | 70,13 | 67,88 | 69,21 | 0,45% | - |
| 19.09.2025 | 70,15 | 70,95 | 68,28 | 68,90 | -1,70% | - |
| 18.09.2025 | 68,51 | 70,56 | 68,51 | 70,09 | 1,26% | 1,00 |
| 17.09.2025 | 68,92 | 69,47 | 68,45 | 69,22 | 0,89% | - |
| 16.09.2025 | 68,25 | 69,43 | 67,55 | 68,61 | 0,34% | - |
| 15.09.2025 | 68,19 | 69,15 | 67,80 | 68,38 | -2,27% | 14,00 |
| 12.09.2025 | 70,48 | 70,66 | 68,97 | 69,97 | -1,19% | - |
| 11.09.2025 | 69,76 | 71,06 | 69,47 | 70,81 | 1,39% | - |
| 10.09.2025 | 69,98 | 70,75 | 68,39 | 69,84 | -0,44% | - |
| 09.09.2025 | 70,41 | 71,00 | 69,33 | 70,15 | -0,14% | - |
| 08.09.2025 | 71,90 | 72,17 | 69,72 | 70,25 | -2,21% | - |
| 05.09.2025 | 70,63 | 71,95 | 69,64 | 71,84 | 1,60% | 555,00 |
| 04.09.2025 | 69,62 | 71,50 | 68,81 | 70,71 | 1,67% | - |
| 03.09.2025 | 68,89 | 70,11 | 68,22 | 69,55 | 0,99% | - |
| 02.09.2025 | 69,78 | 70,03 | 67,40 | 68,87 | -1,56% | - |
| 01.09.2025 | 70,05 | 70,05 | 69,52 | 69,96 | 0,09% | - |
| 29.08.2025 | 72,75 | 72,76 | 69,58 | 69,90 | -4,05% | - |
| 28.08.2025 | 71,63 | 72,99 | 70,78 | 72,85 | 1,41% | - |
| 27.08.2025 | 71,42 | 71,90 | 70,59 | 71,84 | 0,55% | - |
| 26.08.2025 | 70,35 | 71,55 | 69,68 | 71,45 | 1,39% | - |
| 25.08.2025 | 70,11 | 70,82 | 69,21 | 70,47 | 0,53% | - |
| 22.08.2025 | 67,78 | 70,94 | 67,34 | 70,10 | 3,62% | - |
| 21.08.2025 | 65,02 | 67,78 | 64,26 | 67,65 | 4,12% | - |
| 20.08.2025 | 66,19 | 66,19 | 61,75 | 64,97 | -1,80% | - |
| 19.08.2025 | 67,64 | 69,09 | 65,76 | 66,16 | -2,17% | - |
| 18.08.2025 | 67,24 | 67,76 | 66,80 | 67,63 | 0,67% | - |
| 15.08.2025 | 68,23 | 68,23 | 67,03 | 67,18 | -1,65% | - |
| 14.08.2025 | 68,69 | 68,79 | 66,96 | 68,31 | -0,58% | - |
| 13.08.2025 | 67,06 | 68,81 | 66,84 | 68,71 | 2,54% | - |
| 12.08.2025 | 65,04 | 67,29 | 64,71 | 67,01 | 3,30% | - |
| 11.08.2025 | 64,61 | 65,65 | 64,24 | 64,87 | 0,42% | - |
| 08.08.2025 | 64,07 | 65,81 | 64,07 | 64,60 | 0,80% | - |
| 07.08.2025 | 61,88 | 64,77 | 61,82 | 64,09 | 3,59% | - |
| 06.08.2025 | 64,47 | 64,72 | 61,32 | 61,87 | -4,05% | - |
| 05.08.2025 | 67,23 | 73,43 | 64,38 | 64,48 | -3,90% | 50,00 |
| 04.08.2025 | 64,91 | 67,24 | 64,91 | 67,10 | 3,15% | - |
| 01.08.2025 | 65,62 | 65,62 | 62,07 | 65,05 | -0,84% | - |
| 31.07.2025 | 67,38 | 69,09 | 65,35 | 65,60 | -2,67% | - |
| 30.07.2025 | 68,11 | 69,03 | 66,52 | 67,40 | -0,98% | - |
| 29.07.2025 | 68,73 | 70,04 | 67,94 | 68,07 | -0,96% | - |
| 28.07.2025 | 66,80 | 68,88 | 66,48 | 68,73 | 3,42% | 2,00 |
| 25.07.2025 | 64,49 | 66,60 | 64,26 | 66,46 | 3,38% | - |
| 24.07.2025 | 65,30 | 66,03 | 63,90 | 64,29 | -1,56% | - |
| 23.07.2025 | 64,31 | 66,14 | 64,31 | 65,31 | 1,70% | 2,00 |
| 22.07.2025 | 63,66 | 64,40 | 62,37 | 64,22 | 0,72% | - |
| 21.07.2025 | 64,21 | 64,82 | 63,33 | 63,76 | -0,73% | - |
| 18.07.2025 | 64,19 | 64,50 | 63,61 | 64,23 | -0,03% | - |
| 17.07.2025 | 63,26 | 64,38 | 63,23 | 64,25 | 1,73% | - |
| 16.07.2025 | 63,22 | 64,17 | 61,36 | 63,16 | -0,22% | - |
| 15.07.2025 | 63,64 | 64,50 | 62,99 | 63,30 | -0,53% | - |
| 14.07.2025 | 63,42 | 63,79 | 62,43 | 63,64 | 0,17% | - |
| 11.07.2025 | 64,30 | 64,31 | 62,79 | 63,53 | -1,07% | - |
| 10.07.2025 | 62,99 | 64,43 | 62,69 | 64,22 | 1,86% | - |
| 09.07.2025 | 62,27 | 63,28 | 61,66 | 63,05 | 1,29% | - |
| 08.07.2025 | 60,95 | 63,36 | 60,77 | 62,25 | 2,47% | - |
| 07.07.2025 | 62,07 | 62,61 | 60,64 | 60,75 | -2,11% | - |
| 04.07.2025 | 62,59 | 62,59 | 61,98 | 62,06 | -0,91% | - |