69,870€
-0,33%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,11 | 70,20 | 69,21 | 69,89 | -0,30% | - |
| 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% | - |
| 03.07.2025 | 62,19 | 63,27 | 56,47 | 62,63 | 0,89% | - |
| 02.07.2025 | 60,19 | 62,21 | 59,84 | 62,08 | 2,99% | - |
| 01.07.2025 | 58,25 | 61,14 | 57,36 | 60,28 | 2,38% | - |
| 30.06.2025 | 58,27 | 58,88 | 58,27 | 58,88 | 0,68% | - |
| 27.06.2025 | 58,84 | 59,08 | 57,59 | 58,48 | -0,59% | - |
| 26.06.2025 | 58,11 | 58,92 | 56,62 | 58,83 | 1,20% | - |
| 25.06.2025 | 59,02 | 59,33 | 57,43 | 58,13 | -1,24% | - |
| 24.06.2025 | 58,66 | 59,44 | 58,07 | 58,86 | 0,98% | - |
| 23.06.2025 | 57,46 | 58,43 | 56,73 | 58,29 | 1,66% | - |
| 20.06.2025 | 57,42 | 58,86 | 56,54 | 57,34 | -0,14% | - |
| 19.06.2025 | 58,15 | 58,21 | 57,40 | 57,42 | -1,17% | - |
| 18.06.2025 | 58,21 | 58,92 | 57,96 | 58,10 | -0,31% | - |
| 17.06.2025 | 58,91 | 59,15 | 57,55 | 58,28 | -1,17% | - |
| 16.06.2025 | 57,10 | 59,04 | 57,04 | 58,97 | 3,51% | - |
| 13.06.2025 | 58,87 | 59,14 | 56,81 | 56,97 | -3,18% | - |
| 12.06.2025 | 59,12 | 59,27 | 57,65 | 58,84 | -0,62% | - |
| 11.06.2025 | 59,62 | 59,98 | 58,47 | 59,21 | -0,69% | - |
| 10.06.2025 | 60,68 | 61,08 | 58,40 | 59,62 | -1,73% | - |
| 09.06.2025 | 60,47 | 61,92 | 60,21 | 60,67 | 0,10% | - |
| 06.06.2025 | 59,82 | 61,91 | 59,82 | 60,61 | 1,49% | - |
| 05.06.2025 | 59,71 | 60,67 | 59,23 | 59,72 | -0,35% | - |
| 04.06.2025 | 60,62 | 60,99 | 59,76 | 59,93 | -1,32% | - |
| 03.06.2025 | 58,09 | 60,84 | 55,18 | 60,73 | 4,58% | - |
| 02.06.2025 | 58,37 | 58,39 | 56,81 | 58,07 | -0,46% | - |
| 30.05.2025 | 59,06 | 59,27 | 57,21 | 58,34 | -1,05% | - |
| 29.05.2025 | 59,16 | 60,67 | 58,42 | 58,96 | -0,19% | - |
| 28.05.2025 | 59,16 | 59,40 | 58,31 | 59,07 | -0,10% | - |
| 27.05.2025 | 57,33 | 59,23 | 57,09 | 59,13 | 2,64% | - |
| 26.05.2025 | 57,27 | 57,65 | 56,63 | 57,61 | 1,50% | - |
| 23.05.2025 | 58,07 | 58,07 | 55,67 | 56,76 | -2,14% | - |
| 22.05.2025 | 58,06 | 58,33 | 56,60 | 58,00 | 2,22% | 15,00 |
| 21.05.2025 | 58,93 | 58,93 | 56,34 | 56,74 | -3,45% | - |
| 20.05.2025 | 58,08 | 59,21 | 57,81 | 58,77 | 0,88% | - |
| 19.05.2025 | 59,65 | 59,65 | 57,05 | 58,26 | -1,70% | - |
| 16.05.2025 | 58,47 | 59,59 | 57,19 | 59,27 | 1,89% | - |
| 15.05.2025 | 58,51 | 58,51 | 57,34 | 58,17 | -0,70% | - |
| 14.05.2025 | 58,65 | 58,84 | 57,74 | 58,58 | -0,02% | - |
| 13.05.2025 | 58,47 | 58,84 | 57,80 | 58,59 | 0,29% | - |
| 12.05.2025 | 53,50 | 58,77 | 53,50 | 58,42 | 9,42% | 18,00 |
| 09.05.2025 | 52,31 | 53,94 | 52,22 | 53,39 | 1,99% | - |
| 08.05.2025 | 51,22 | 53,59 | 50,31 | 52,35 | 2,37% | - |
| 07.05.2025 | 48,31 | 51,48 | 47,86 | 51,14 | 5,85% | - |
| 06.05.2025 | 55,80 | 55,80 | 45,70 | 48,32 | -13,37% | - |
| 05.05.2025 | 56,45 | 56,70 | 55,36 | 55,77 | -0,99% | - |
| 02.05.2025 | 52,03 | 56,98 | 52,03 | 56,33 | 6,40% | - |
| 30.04.2025 | 51,73 | 53,01 | 50,35 | 52,94 | 1,94% | - |
| 29.04.2025 | 51,56 | 52,21 | 50,73 | 51,93 | 0,54% | - |
| 28.04.2025 | 50,99 | 53,06 | 50,71 | 51,65 | 0,82% | - |
| 25.04.2025 | 50,88 | 51,51 | 49,91 | 51,23 | 0,59% | - |
| 24.04.2025 | 48,69 | 51,04 | 47,92 | 50,93 | 4,31% | - |
| 23.04.2025 | 46,88 | 51,18 | 46,88 | 48,83 | 4,17% | - |
| 22.04.2025 | 44,94 | 48,10 | 44,92 | 46,87 | 0,13% | - |
| 17.04.2025 | 45,43 | 47,01 | 45,43 | 46,81 | 2,78% | - |
| 16.04.2025 | 47,34 | 47,34 | 43,94 | 45,55 | -3,76% | - |
| 15.04.2025 | 48,03 | 48,80 | 46,95 | 47,33 | -1,42% | - |
| 14.04.2025 | 47,91 | 49,57 | 47,46 | 48,01 | 1,26% | - |
| 11.04.2025 | 46,87 | 48,02 | 45,65 | 47,41 | 0,29% | - |
| 10.04.2025 | 51,79 | 52,35 | 46,01 | 47,28 | -9,87% | - |
| 09.04.2025 | 45,35 | 53,66 | 43,71 | 52,45 | 15,91% | - |
| 08.04.2025 | 47,79 | 49,39 | 44,69 | 45,25 | -5,09% | - |
| 07.04.2025 | 47,56 | 49,56 | 44,48 | 47,68 | 0,38% | - |
| 04.04.2025 | 49,78 | 50,00 | 45,13 | 47,50 | -4,94% | - |
| 03.04.2025 | 58,51 | 58,51 | 49,87 | 49,97 | -14,75% | - |