83,490€
1,84%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.05.2024 | 81,82 | 84,11 | 81,82 | 83,47 | 1,82% | - |
10.05.2024 | 83,54 | 83,93 | 81,79 | 81,98 | -1,58% | - |
09.05.2024 | 82,35 | 83,57 | 82,32 | 83,30 | 0,29% | - |
08.05.2024 | 83,22 | 83,60 | 82,03 | 83,06 | -0,24% | - |
07.05.2024 | 82,07 | 83,50 | 80,68 | 83,26 | 1,19% | - |
06.05.2024 | 80,55 | 82,30 | 80,55 | 82,28 | 2,12% | - |
03.05.2024 | 80,85 | 82,40 | 80,21 | 80,57 | -0,22% | - |
02.05.2024 | 78,75 | 80,86 | 77,86 | 80,75 | 2,80% | - |
30.04.2024 | 84,25 | 84,39 | 75,03 | 78,55 | -5,00% | - |
29.04.2024 | 82,63 | 84,25 | 82,37 | 82,68 | -0,01% | - |
26.04.2024 | 82,29 | 84,00 | 82,29 | 82,69 | 0,60% | - |
25.04.2024 | 82,23 | 82,84 | 81,04 | 82,20 | -0,13% | - |
24.04.2024 | 79,78 | 82,40 | 79,78 | 82,31 | 3,22% | - |
23.04.2024 | 79,90 | 80,88 | 79,53 | 79,74 | -0,03% | - |
22.04.2024 | 79,14 | 80,36 | 79,00 | 79,76 | 0,81% | - |
19.04.2024 | 79,48 | 79,80 | 78,60 | 79,12 | -0,45% | - |
18.04.2024 | 79,06 | 80,41 | 78,73 | 79,48 | 0,46% | - |
17.04.2024 | 79,96 | 80,89 | 79,04 | 79,12 | -0,85% | - |
16.04.2024 | 79,44 | 80,84 | 78,83 | 79,80 | 0,40% | - |
15.04.2024 | 80,13 | 81,70 | 79,16 | 79,48 | -1,48% | - |
12.04.2024 | 83,78 | 84,21 | 80,57 | 80,67 | -3,60% | - |
11.04.2024 | 81,62 | 83,73 | 81,39 | 83,68 | 2,42% | - |
10.04.2024 | 83,48 | 83,84 | 80,73 | 81,70 | -2,17% | - |
09.04.2024 | 80,49 | 84,42 | 80,27 | 83,51 | 3,83% | - |
08.04.2024 | 79,62 | 80,96 | 79,47 | 80,43 | 0,83% | - |
05.04.2024 | 80,61 | 81,44 | 79,49 | 79,77 | -0,97% | - |
04.04.2024 | 81,18 | 82,18 | 80,37 | 80,55 | -0,85% | - |
03.04.2024 | 81,94 | 82,98 | 80,72 | 81,24 | -0,88% | - |
02.04.2024 | 84,00 | 84,14 | 81,52 | 81,96 | -2,60% | - |
28.03.2024 | 83,66 | 84,86 | 82,99 | 84,15 | 0,59% | - |
27.03.2024 | 82,43 | 83,79 | 82,26 | 83,66 | 1,57% | - |
26.03.2024 | 82,91 | 83,93 | 82,29 | 82,37 | -0,65% | - |
25.03.2024 | 82,59 | 83,42 | 82,05 | 82,91 | 0,40% | - |
22.03.2024 | 83,82 | 84,36 | 82,56 | 82,58 | -1,50% | - |
21.03.2024 | 81,02 | 84,25 | 81,02 | 83,84 | 2,80% | - |
20.03.2024 | 80,79 | 81,90 | 80,22 | 81,56 | 0,99% | - |
19.03.2024 | 79,96 | 80,92 | 79,27 | 80,76 | 1,05% | - |
18.03.2024 | 79,60 | 81,17 | 79,60 | 79,92 | -0,19% | - |
15.03.2024 | 80,02 | 80,93 | 79,19 | 80,07 | 0,26% | - |
14.03.2024 | 81,60 | 82,16 | 79,31 | 79,86 | -2,04% | - |
13.03.2024 | 82,83 | 84,12 | 80,59 | 81,52 | -1,63% | - |
12.03.2024 | 82,57 | 83,64 | 81,76 | 82,87 | 0,24% | - |
11.03.2024 | 82,47 | 83,05 | 82,00 | 82,67 | 0,15% | - |
08.03.2024 | 81,70 | 83,61 | 81,42 | 82,55 | 1,02% | - |
07.03.2024 | 81,76 | 82,78 | 81,26 | 81,72 | -0,01% | - |
06.03.2024 | 81,06 | 82,49 | 81,05 | 81,73 | 0,89% | - |
05.03.2024 | 80,91 | 81,28 | 80,23 | 81,01 | 0,05% | - |
04.03.2024 | 80,87 | 81,53 | 80,54 | 80,97 | 0,07% | - |
01.03.2024 | 79,92 | 81,61 | 79,75 | 80,91 | 1,18% | - |
29.02.2024 | 79,04 | 80,83 | 78,67 | 79,97 | 1,18% | - |
28.02.2024 | 79,66 | 80,14 | 78,44 | 79,04 | -0,79% | - |
27.02.2024 | 78,51 | 80,46 | 78,01 | 79,67 | 1,45% | - |
26.02.2024 | 78,99 | 79,47 | 78,00 | 78,53 | -0,67% | - |
23.02.2024 | 79,96 | 80,86 | 78,71 | 79,06 | -1,08% | - |
22.02.2024 | 79,90 | 81,53 | 78,68 | 79,92 | -0,11% | - |
21.02.2024 | 79,84 | 80,01 | 78,57 | 80,01 | 0,30% | 3,00 |
20.02.2024 | 80,39 | 80,39 | 78,93 | 79,77 | -0,77% | - |
19.02.2024 | 80,47 | 80,59 | 79,86 | 80,39 | 0,07% | - |
16.02.2024 | 82,61 | 83,21 | 80,14 | 80,33 | -2,72% | - |
15.02.2024 | 81,94 | 83,70 | 79,63 | 82,58 | 0,98% | - |
14.02.2024 | 81,24 | 83,03 | 80,48 | 81,78 | 0,66% | 3,00 |
13.02.2024 | 96,55 | 96,55 | 80,80 | 81,24 | -15,51% | 164,00 |
12.02.2024 | 95,50 | 96,67 | 94,36 | 96,15 | 0,79% | - |
09.02.2024 | 93,78 | 95,60 | 93,69 | 95,40 | 1,79% | - |
08.02.2024 | 92,85 | 94,40 | 91,83 | 93,72 | 1,11% | - |
07.02.2024 | 92,79 | 93,97 | 92,07 | 92,69 | 0,06% | - |
06.02.2024 | 91,14 | 93,11 | 90,72 | 92,63 | 1,89% | - |
05.02.2024 | 91,26 | 91,93 | 90,34 | 90,91 | -0,60% | - |
02.02.2024 | 91,20 | 92,31 | 90,22 | 91,46 | 0,37% | 2,00 |
01.02.2024 | 90,49 | 91,48 | 89,67 | 91,12 | 0,67% | - |
31.01.2024 | 91,96 | 91,96 | 90,22 | 90,51 | -1,37% | - |
30.01.2024 | 92,33 | 92,80 | 91,41 | 91,77 | -0,50% | - |
29.01.2024 | 91,34 | 92,32 | 90,23 | 92,23 | 0,86% | - |
26.01.2024 | 92,93 | 93,70 | 91,08 | 91,44 | -1,55% | - |
25.01.2024 | 90,27 | 94,75 | 89,88 | 92,88 | 2,91% | - |
24.01.2024 | 90,91 | 91,78 | 89,48 | 90,25 | -1,11% | - |
23.01.2024 | 91,08 | 93,49 | 90,92 | 91,26 | 0,00% | - |
22.01.2024 | 90,51 | 92,26 | 90,51 | 91,26 | 0,83% | - |
19.01.2024 | 91,32 | 92,06 | 88,55 | 90,51 | -0,89% | - |
18.01.2024 | 89,32 | 91,46 | 89,09 | 91,32 | 2,15% | - |
17.01.2024 | 91,68 | 91,82 | 88,77 | 89,40 | -2,45% | - |
16.01.2024 | 90,85 | 91,89 | 89,77 | 91,65 | 0,88% | - |
15.01.2024 | 90,87 | 91,16 | 90,72 | 90,85 | 0,03% | - |
12.01.2024 | 91,02 | 92,90 | 90,60 | 90,82 | -0,97% | - |
11.01.2024 | 91,90 | 92,62 | 90,99 | 91,71 | -0,23% | - |
10.01.2024 | 93,40 | 93,87 | 91,82 | 91,92 | -1,62% | - |
09.01.2024 | 94,03 | 94,62 | 93,06 | 93,43 | -0,52% | - |
08.01.2024 | 93,08 | 94,93 | 92,70 | 93,92 | 0,88% | - |
05.01.2024 | 92,57 | 93,75 | 92,02 | 93,10 | 0,72% | - |
04.01.2024 | 94,63 | 94,80 | 92,06 | 92,43 | -2,37% | - |
03.01.2024 | 97,42 | 97,42 | 94,09 | 94,67 | -2,86% | - |
02.01.2024 | 99,56 | 99,56 | 97,00 | 97,46 | -2,10% | - |
29.12.2023 | 99,55 | 99,77 | 99,15 | 99,56 | 0,01% | - |
28.12.2023 | 99,45 | 99,86 | 98,52 | 99,55 | 0,37% | - |
27.12.2023 | 99,46 | 100,46 | 99,12 | 99,18 | -0,22% | - |
22.12.2023 | 97,92 | 100,15 | 96,79 | 99,40 | 1,38% | - |
21.12.2023 | 97,82 | 99,68 | 96,85 | 98,05 | 0,20% | - |
20.12.2023 | 99,27 | 100,88 | 97,84 | 97,85 | -1,42% | - |
19.12.2023 | 98,23 | 99,30 | 96,85 | 99,26 | 1,05% | - |
18.12.2023 | 99,50 | 99,50 | 97,14 | 98,23 | -1,19% | - |