84,000€
-0,88%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 84,79 | 84,79 | 84,44 | 84,46 | -0,34% | - |
| 23.07.2026 | 85,73 | 87,51 | 82,23 | 84,75 | -1,83% | - |
| 22.07.2026 | 89,63 | 90,79 | 86,03 | 86,33 | -4,60% | - |
| 21.07.2026 | 86,43 | 90,84 | 86,39 | 90,49 | 5,44% | - |
| 20.07.2026 | 91,21 | 94,86 | 85,56 | 85,82 | -6,70% | - |
| 17.07.2026 | 89,03 | 92,22 | 86,57 | 91,98 | 1,57% | - |
| 16.07.2026 | 94,26 | 94,48 | 89,89 | 90,56 | -2,94% | 140,00 |
| 15.07.2026 | 93,23 | 95,70 | 90,69 | 93,30 | -0,35% | 20,00 |
| 14.07.2026 | 92,02 | 95,53 | 91,35 | 93,63 | 2,18% | 50,00 |
| 13.07.2026 | 94,37 | 94,44 | 90,29 | 91,63 | -3,76% | - |
| 10.07.2026 | 94,51 | 95,34 | 93,05 | 95,21 | 1,03% | - |
| 09.07.2026 | 89,53 | 95,38 | 89,51 | 94,24 | 6,14% | - |
| 08.07.2026 | 84,65 | 88,79 | 80,00 | 88,79 | 5,83% | - |
| 07.07.2026 | 91,51 | 91,55 | 82,98 | 83,90 | -9,70% | 285,00 |
| 06.07.2026 | 93,15 | 95,89 | 92,10 | 92,91 | -0,20% | - |
| 03.07.2026 | 92,07 | 93,27 | 91,94 | 93,10 | 0,56% | - |
| 02.07.2026 | 100,55 | 102,00 | 91,63 | 92,58 | -8,11% | - |
| 01.07.2026 | 102,70 | 102,83 | 97,28 | 100,75 | -1,03% | - |
| 30.06.2026 | 97,02 | 102,78 | 95,77 | 101,80 | 6,64% | - |
| 29.06.2026 | 93,12 | 95,99 | 87,54 | 95,46 | -0,58% | - |
| 26.06.2026 | 96,94 | 96,94 | 95,45 | 96,02 | 0,29% | - |
| 25.06.2026 | 94,87 | 98,51 | 94,42 | 95,74 | 2,01% | - |
| 24.06.2026 | 94,58 | 96,25 | 92,83 | 93,85 | -1,55% | - |
| 23.06.2026 | 101,80 | 101,83 | 94,18 | 95,33 | -7,87% | - |
| 22.06.2026 | 103,00 | 106,28 | 101,75 | 103,48 | 0,83% | - |
| 19.06.2026 | 102,80 | 103,05 | 102,28 | 102,63 | 1,21% | - |
| 18.06.2026 | 98,80 | 103,93 | 98,61 | 101,40 | 1,56% | - |
| 17.06.2026 | 99,83 | 101,84 | 98,74 | 99,84 | -0,54% | - |
| 16.06.2026 | 103,65 | 104,25 | 99,61 | 100,38 | -2,31% | - |
| 15.06.2026 | 99,08 | 103,35 | 98,71 | 102,75 | 2,72% | - |
| 12.06.2026 | 96,09 | 100,11 | 95,00 | 100,03 | 6,23% | - |
| 11.06.2026 | 90,14 | 96,12 | 90,14 | 94,16 | 6,40% | - |
| 10.06.2026 | 92,14 | 93,59 | 88,13 | 88,50 | -4,80% | - |
| 09.06.2026 | 96,37 | 99,89 | 87,33 | 92,96 | -4,05% | - |
| 08.06.2026 | 93,60 | 97,76 | 93,40 | 96,88 | 0,39% | 400,00 |
| 05.06.2026 | 105,50 | 105,50 | 95,48 | 96,50 | -10,19% | - |
| 04.06.2026 | 104,85 | 108,78 | 100,01 | 107,45 | 1,06% | - |
| 03.06.2026 | 104,90 | 116,38 | 104,85 | 106,33 | 1,33% | 3,00 |
| 02.06.2026 | 99,00 | 105,53 | 98,74 | 104,93 | 5,42% | - |
| 01.06.2026 | 99,06 | 101,00 | 97,11 | 99,53 | -0,28% | - |
| 29.05.2026 | 100,70 | 102,53 | 99,41 | 99,81 | -1,09% | - |
| 28.05.2026 | 100,65 | 103,43 | 99,57 | 100,90 | -0,02% | - |
| 27.05.2026 | 103,00 | 103,80 | 98,81 | 100,93 | -2,06% | - |
| 26.05.2026 | 103,70 | 105,13 | 100,46 | 103,05 | -0,48% | - |
| 25.05.2026 | 102,60 | 103,80 | 102,20 | 103,55 | 0,36% | - |
| 22.05.2026 | 103,75 | 105,68 | 102,93 | 103,18 | -0,89% | - |
| 21.05.2026 | 104,00 | 105,55 | 102,90 | 104,10 | 0,58% | - |
| 20.05.2026 | 97,78 | 106,88 | 97,62 | 103,50 | 6,09% | 40,00 |
| 19.05.2026 | 91,39 | 97,67 | 89,39 | 97,56 | 7,36% | - |
| 18.05.2026 | 88,52 | 90,88 | 87,55 | 90,87 | 5,70% | - |
| 15.05.2026 | 90,06 | 90,26 | 85,97 | 85,97 | -4,64% | - |
| 14.05.2026 | 91,03 | 92,19 | 89,69 | 90,15 | -1,74% | - |
| 13.05.2026 | 87,40 | 93,08 | 87,40 | 91,75 | 8,68% | - |
| 12.05.2026 | 87,90 | 88,08 | 84,23 | 84,42 | -4,91% | - |
| 11.05.2026 | 88,67 | 90,31 | 86,83 | 88,78 | 0,73% | 85,00 |
| 08.05.2026 | 86,69 | 89,99 | 86,61 | 88,14 | 1,94% | - |
| 07.05.2026 | 87,08 | 88,42 | 83,40 | 86,46 | 0,06% | - |
| 06.05.2026 | 77,40 | 86,41 | 77,40 | 86,41 | 11,99% | 70,00 |
| 05.05.2026 | 104,75 | 108,68 | 73,55 | 77,16 | -26,13% | 90,00 |
| 04.05.2026 | 106,15 | 108,65 | 103,25 | 104,45 | 3,08% | 2,00 |
| 30.04.2026 | 97,09 | 101,43 | 96,64 | 101,33 | 3,87% | - |
| 29.04.2026 | 95,93 | 98,44 | 95,35 | 97,55 | 2,26% | 1,00 |
| 28.04.2026 | 99,62 | 99,62 | 94,44 | 95,39 | -3,70% | 19,00 |
| 27.04.2026 | 107,33 | 107,75 | 96,42 | 99,06 | -5,81% | 12,00 |
| 24.04.2026 | 105,80 | 110,78 | 104,30 | 105,18 | -0,12% | 30,00 |
| 23.04.2026 | 106,50 | 109,08 | 105,15 | 105,30 | -0,31% | 1,00 |
| 22.04.2026 | 105,53 | 109,53 | 102,73 | 105,63 | -0,38% | - |
| 21.04.2026 | 106,90 | 109,68 | 105,38 | 106,03 | -0,19% | 1,00 |
| 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 |