107,975€
1,65%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 106,90 | 107,43 | 106,90 | 107,33 | 1,04% | - |
| 20.04.2026 | 106,25 | 107,73 | 104,60 | 106,23 | -0,31% | - |
| 17.04.2026 | 102,40 | 106,55 | 102,33 | 106,55 | 5,94% | - |
| 16.04.2026 | 102,80 | 103,70 | 100,38 | 100,58 | -2,87% | - |
| 15.04.2026 | 105,68 | 106,33 | 103,33 | 103,55 | -2,10% | 20,00 |
| 14.04.2026 | 108,25 | 109,08 | 103,80 | 105,78 | -2,71% | - |
| 13.04.2026 | 108,60 | 110,15 | 107,45 | 108,73 | 0,21% | - |
| 10.04.2026 | 106,28 | 109,33 | 105,50 | 108,50 | 2,12% | - |
| 09.04.2026 | 103,10 | 107,35 | 101,42 | 106,25 | 2,04% | 19,00 |
| 08.04.2026 | 96,91 | 104,90 | 96,91 | 104,13 | 8,44% | - |
| 07.04.2026 | 98,77 | 98,77 | 94,28 | 96,02 | -2,81% | 650,00 |
| 02.04.2026 | 99,64 | 101,05 | 96,98 | 98,80 | -1,31% | - |
| 01.04.2026 | 99,21 | 102,35 | 99,20 | 100,12 | 1,79% | - |
| 31.03.2026 | 93,95 | 98,98 | 93,95 | 98,35 | 4,03% | - |
| 30.03.2026 | 100,55 | 102,78 | 94,51 | 94,54 | -6,81% | 13,00 |
| 27.03.2026 | 102,90 | 104,28 | 100,45 | 101,45 | -2,94% | - |
| 26.03.2026 | 109,60 | 109,80 | 103,73 | 104,53 | -5,15% | - |
| 25.03.2026 | 108,35 | 112,65 | 108,08 | 110,20 | 1,38% | - |
| 24.03.2026 | 102,55 | 109,43 | 102,08 | 108,70 | 6,13% | 1,00 |
| 23.03.2026 | 99,99 | 104,38 | 98,32 | 102,43 | 2,92% | 3,00 |
| 20.03.2026 | 106,13 | 106,53 | 99,39 | 99,52 | -5,87% | - |
| 19.03.2026 | 101,63 | 106,28 | 98,42 | 105,73 | 2,57% | 4,00 |
| 18.03.2026 | 100,10 | 104,38 | 99,42 | 103,08 | 2,69% | 1,00 |
| 17.03.2026 | 99,66 | 101,83 | 98,11 | 100,38 | -0,17% | 300,00 |
| 16.03.2026 | 97,59 | 102,28 | 97,40 | 100,55 | 2,95% | - |
| 13.03.2026 | 95,23 | 99,08 | 94,89 | 97,67 | 1,49% | - |
| 12.03.2026 | 104,15 | 104,40 | 91,84 | 96,24 | -6,68% | - |
| 11.03.2026 | 100,30 | 103,80 | 98,90 | 103,13 | -1,27% | - |
| 10.03.2026 | 104,70 | 106,13 | 103,70 | 104,45 | -0,29% | - |
| 09.03.2026 | 101,00 | 105,38 | 100,85 | 104,75 | 0,67% | - |
| 06.03.2026 | 109,20 | 109,40 | 103,90 | 104,05 | -6,47% | 30,00 |
| 05.03.2026 | 111,15 | 113,85 | 106,60 | 111,25 | 0,77% | - |
| 04.03.2026 | 113,23 | 115,03 | 109,43 | 110,40 | -3,05% | 1,00 |
| 03.03.2026 | 115,68 | 117,18 | 107,13 | 113,88 | -1,17% | - |
| 02.03.2026 | 110,28 | 115,23 | 109,03 | 115,23 | 5,18% | - |
| 27.02.2026 | 109,73 | 110,55 | 105,23 | 109,55 | 0,81% | - |
| 26.02.2026 | 118,53 | 118,68 | 106,70 | 108,68 | -8,71% | 4,00 |
| 25.02.2026 | 111,88 | 119,55 | 111,20 | 119,05 | 5,73% | - |
| 24.02.2026 | 114,23 | 120,20 | 111,68 | 112,60 | -1,34% | - |
| 23.02.2026 | 113,35 | 114,55 | 110,93 | 114,13 | 2,01% | - |
| 20.02.2026 | 110,55 | 113,15 | 108,93 | 111,88 | 1,34% | - |
| 19.02.2026 | 117,30 | 117,68 | 110,10 | 110,40 | -4,85% | - |
| 18.02.2026 | 113,90 | 118,80 | 111,93 | 116,03 | 2,29% | 4,00 |
| 17.02.2026 | 128,95 | 129,65 | 105,30 | 113,43 | -12,36% | 464,00 |
| 16.02.2026 | 129,77 | 130,38 | 129,18 | 129,43 | 0,80% | - |
| 13.02.2026 | 126,50 | 131,05 | 117,18 | 128,40 | 0,61% | - |
| 12.02.2026 | 93,40 | 129,70 | 93,40 | 127,63 | 38,11% | 23,00 |
| 11.02.2026 | 92,88 | 96,53 | 91,18 | 92,41 | -2,15% | - |
| 10.02.2026 | 93,44 | 96,31 | 92,45 | 94,44 | 0,78% | 38,00 |
| 09.02.2026 | 92,52 | 95,10 | 91,10 | 93,71 | 5,10% | 3,00 |
| 06.02.2026 | 84,30 | 89,37 | 83,79 | 89,16 | 4,92% | - |
| 05.02.2026 | 85,57 | 86,53 | 81,61 | 84,98 | 0,76% | - |
| 04.02.2026 | 83,60 | 87,01 | 81,78 | 84,34 | 1,57% | - |
| 03.02.2026 | 80,07 | 86,43 | 80,07 | 83,04 | 2,91% | 250,00 |
| 02.02.2026 | 78,00 | 81,23 | 76,50 | 80,69 | 2,91% | - |
| 30.01.2026 | 77,49 | 79,56 | 76,38 | 78,41 | 2,22% | - |
| 29.01.2026 | 77,31 | 78,76 | 75,05 | 76,71 | -0,47% | - |
| 28.01.2026 | 75,51 | 78,05 | 75,37 | 77,07 | 2,00% | - |
| 27.01.2026 | 74,08 | 75,85 | 74,01 | 75,56 | 2,44% | - |
| 26.01.2026 | 73,10 | 73,77 | 72,18 | 73,76 | 0,93% | - |
| 23.01.2026 | 73,60 | 75,05 | 71,94 | 73,08 | -0,46% | - |
| 22.01.2026 | 71,81 | 74,37 | 71,81 | 73,42 | 3,85% | - |
| 21.01.2026 | 67,15 | 70,70 | 66,86 | 70,70 | 4,00% | - |
| 20.01.2026 | 69,44 | 69,88 | 67,70 | 67,98 | -2,12% | - |
| 19.01.2026 | 69,74 | 70,37 | 69,05 | 69,45 | 1,14% | - |
| 16.01.2026 | 68,96 | 69,52 | 67,81 | 68,67 | -1,32% | - |
| 15.01.2026 | 66,59 | 70,07 | 66,56 | 69,59 | 4,84% | - |
| 14.01.2026 | 65,95 | 67,70 | 65,10 | 66,38 | 0,23% | - |
| 13.01.2026 | 65,17 | 66,86 | 64,26 | 66,23 | 2,33% | - |
| 12.01.2026 | 65,45 | 65,45 | 64,70 | 64,72 | 0,05% | - |
| 09.01.2026 | 64,98 | 65,81 | 64,18 | 64,69 | -1,15% | - |
| 08.01.2026 | 65,67 | 65,67 | 64,62 | 65,44 | -0,64% | - |
| 07.01.2026 | 68,02 | 68,03 | 65,69 | 65,86 | -3,49% | - |
| 06.01.2026 | 65,55 | 68,49 | 65,42 | 68,24 | 4,53% | - |
| 05.01.2026 | 64,06 | 65,92 | 64,06 | 65,28 | 2,27% | - |
| 02.01.2026 | 61,01 | 63,93 | 60,95 | 63,83 | 3,18% | - |
| 30.12.2025 | 61,93 | 61,94 | 61,86 | 61,86 | -0,34% | - |
| 29.12.2025 | 63,82 | 63,91 | 61,54 | 62,07 | -1,59% | 4,00 |
| 23.12.2025 | 63,94 | 64,63 | 62,77 | 63,07 | -1,42% | - |
| 22.12.2025 | 64,78 | 65,89 | 63,52 | 63,98 | -0,96% | - |
| 19.12.2025 | 64,16 | 65,44 | 64,16 | 64,60 | 0,62% | - |
| 18.12.2025 | 63,70 | 65,31 | 63,70 | 64,20 | 0,94% | - |
| 17.12.2025 | 65,48 | 66,50 | 63,46 | 63,60 | -2,36% | - |
| 16.12.2025 | 66,19 | 66,63 | 64,64 | 65,14 | -1,38% | - |
| 15.12.2025 | 65,67 | 67,25 | 65,67 | 66,05 | -0,09% | - |
| 12.12.2025 | 70,29 | 70,29 | 66,11 | 66,11 | -6,32% | - |
| 11.12.2025 | 73,10 | 73,10 | 70,10 | 70,57 | -2,82% | - |
| 10.12.2025 | 72,57 | 73,55 | 72,12 | 72,62 | 0,44% | - |
| 09.12.2025 | 69,98 | 73,38 | 69,78 | 72,30 | 3,66% | - |
| 08.12.2025 | 70,37 | 72,95 | 69,72 | 69,75 | -2,20% | - |
| 05.12.2025 | 70,49 | 71,82 | 70,49 | 71,32 | -0,21% | - |
| 04.12.2025 | 70,87 | 71,92 | 70,59 | 71,47 | 1,48% | - |
| 03.12.2025 | 70,00 | 70,51 | 69,29 | 70,43 | 0,66% | - |
| 02.12.2025 | 68,38 | 69,98 | 68,19 | 69,97 | 2,49% | - |
| 01.12.2025 | 68,68 | 68,79 | 67,61 | 68,27 | -0,57% | - |
| 28.11.2025 | 67,90 | 68,79 | 67,56 | 68,66 | 1,40% | - |
| 27.11.2025 | 67,70 | 67,87 | 67,64 | 67,71 | -0,95% | - |
| 26.11.2025 | 67,09 | 68,64 | 66,95 | 68,36 | 1,50% | 10,00 |
| 25.11.2025 | 66,43 | 67,58 | 65,96 | 67,35 | 1,81% | - |
| 24.11.2025 | 65,09 | 66,63 | 64,83 | 66,15 | 5,52% | - |