69,890€
4,25%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,17 | 70,25 | 69,25 | 70,10 | 4,56% | - |
| 22.08.2025 | 67,04 | 67,04 | 67,04 | 67,04 | 4,23% | - |
| 21.08.2025 | 64,32 | 64,32 | 64,32 | 64,32 | -1,35% | - |
| 20.08.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -2,31% | - |
| 19.08.2025 | 66,74 | 66,74 | 66,74 | 66,74 | 0,21% | - |
| 18.08.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -1,25% | - |
| 15.08.2025 | 67,44 | 67,44 | 67,44 | 67,44 | -0,50% | - |
| 14.08.2025 | 67,78 | 67,78 | 67,78 | 67,78 | 2,29% | - |
| 13.08.2025 | 66,26 | 66,26 | 66,26 | 66,26 | 3,11% | - |
| 12.08.2025 | 64,16 | 64,26 | 64,16 | 64,26 | 0,75% | - |
| 11.08.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,50% | - |
| 08.08.2025 | 63,46 | 63,46 | 63,46 | 63,46 | 3,73% | - |
| 07.08.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -4,23% | - |
| 06.08.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -4,00% | - |
| 05.08.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 3,07% | - |
| 04.08.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -0,03% | - |
| 01.08.2025 | 64,58 | 64,58 | 64,58 | 64,58 | -4,33% | - |
| 31.07.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 0,15% | - |
| 30.07.2025 | 67,48 | 67,48 | 67,40 | 67,40 | -1,14% | - |
| 29.07.2025 | 68,18 | 68,18 | 68,18 | 68,18 | 1,10% | - |
| 28.07.2025 | 67,44 | 67,44 | 67,44 | 67,44 | 5,90% | - |
| 25.07.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -1,58% | - |
| 24.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,63% | - |
| 23.07.2025 | 63,66 | 63,66 | 63,66 | 63,66 | 1,30% | - |
| 22.07.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -1,04% | - |
| 21.07.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -3,32% | - |
| 18.07.2025 | 65,68 | 65,68 | 65,68 | 65,68 | 4,62% | 1,00 |
| 17.07.2025 | 62,78 | 62,78 | 62,78 | 62,78 | 0,93% | - |
| 16.07.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -1,40% | - |
| 15.07.2025 | 63,08 | 63,08 | 63,08 | 63,08 | 1,06% | - |
| 14.07.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -1,48% | - |
| 11.07.2025 | 63,36 | 63,36 | 63,36 | 63,36 | 2,19% | - |
| 10.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,81% | - |
| 09.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 2,23% | - |
| 08.07.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -2,15% | - |
| 07.07.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -0,10% | - |
| 04.07.2025 | 61,54 | 61,54 | 61,54 | 61,54 | -0,03% | - |
| 03.07.2025 | 61,56 | 61,56 | 61,56 | 61,56 | 3,12% | - |
| 02.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 4,04% | - |
| 01.07.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -1,03% | - |
| 30.06.2025 | 57,98 | 57,98 | 57,98 | 57,98 | -0,45% | - |
| 27.06.2025 | 58,24 | 58,24 | 58,24 | 58,24 | 1,46% | - |
| 26.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,48% | - |
| 25.06.2025 | 58,26 | 58,26 | 58,26 | 58,26 | 0,48% | - |
| 24.06.2025 | 57,98 | 57,98 | 57,98 | 57,98 | 2,62% | - |
| 23.06.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,98% | - |
| 20.06.2025 | 57,06 | 57,06 | 57,06 | 57,06 | -0,35% | - |
| 19.06.2025 | 57,26 | 57,26 | 57,26 | 57,26 | -0,24% | - |
| 18.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,07% | - |
| 17.06.2025 | 57,94 | 58,02 | 57,94 | 58,02 | 2,65% | - |
| 16.06.2025 | 56,52 | 56,52 | 56,52 | 56,52 | -1,53% | - |
| 13.06.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,14% | - |
| 12.06.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,02% | - |
| 11.06.2025 | 58,66 | 58,66 | 58,66 | 58,66 | -1,97% | - |
| 10.06.2025 | 59,84 | 59,84 | 59,84 | 59,84 | 0,61% | - |
| 09.06.2025 | 59,48 | 59,48 | 59,48 | 59,48 | 0,34% | - |
| 06.06.2025 | 59,28 | 59,28 | 59,28 | 59,28 | 0,54% | - |
| 05.06.2025 | 58,96 | 58,96 | 58,96 | 58,96 | -1,60% | - |
| 04.06.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 4,65% | - |
| 03.06.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,28% | - |
| 02.06.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,35% | - |
| 30.05.2025 | 58,34 | 58,34 | 57,30 | 57,30 | -3,99% | - |
| 29.05.2025 | 59,68 | 59,68 | 59,68 | 59,68 | 1,32% | - |
| 28.05.2025 | 58,40 | 58,90 | 58,40 | 58,90 | 3,92% | - |
| 27.05.2025 | 56,68 | 56,68 | 56,68 | 56,68 | 0,39% | - |
| 26.05.2025 | 56,46 | 56,46 | 56,46 | 56,46 | 1,00% | - |
| 23.05.2025 | 56,98 | 56,98 | 55,90 | 55,90 | -2,14% | - |
| 22.05.2025 | 57,12 | 57,12 | 57,12 | 57,12 | -0,83% | - |
| 21.05.2025 | 57,60 | 57,60 | 57,60 | 57,60 | 0,70% | - |
| 20.05.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,41% | - |
| 19.05.2025 | 58,02 | 58,02 | 58,02 | 58,02 | -1,96% | - |
| 16.05.2025 | 57,48 | 59,18 | 57,48 | 59,18 | 3,03% | - |
| 15.05.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -0,97% | - |
| 14.05.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 1,19% | - |
| 13.05.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 6,23% | - |
| 12.05.2025 | 53,96 | 53,96 | 53,96 | 53,96 | 4,45% | - |
| 09.05.2025 | 51,66 | 51,66 | 51,66 | 51,66 | 1,29% | - |
| 08.05.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 6,78% | - |
| 07.05.2025 | 47,76 | 47,76 | 47,76 | 47,76 | -12,59% | - |
| 06.05.2025 | 54,64 | 54,64 | 54,64 | 54,64 | -3,15% | - |
| 05.05.2025 | 55,30 | 56,42 | 55,30 | 56,42 | 4,99% | - |
| 02.05.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 5,46% | - |
| 30.04.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 0,00% | - |
| 29.04.2025 | 50,96 | 50,96 | 50,96 | 50,96 | 1,64% | - |
| 28.04.2025 | 50,14 | 50,14 | 50,14 | 50,14 | -0,75% | - |
| 25.04.2025 | 50,62 | 50,62 | 50,52 | 50,52 | 6,05% | - |
| 24.04.2025 | 47,64 | 47,64 | 47,64 | 47,64 | 0,85% | - |
| 23.04.2025 | 47,24 | 47,24 | 47,24 | 47,24 | 6,47% | - |
| 22.04.2025 | 44,37 | 44,37 | 44,37 | 44,37 | -2,10% | - |
| 17.04.2025 | 45,32 | 45,32 | 45,32 | 45,32 | 0,49% | - |
| 16.04.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -3,84% | - |
| 15.04.2025 | 47,13 | 48,08 | 46,90 | 46,90 | -0,42% | - |
| 14.04.2025 | 47,10 | 47,10 | 47,10 | 47,10 | 0,36% | - |
| 11.04.2025 | 46,93 | 46,93 | 46,93 | 46,93 | -8,52% | - |
| 10.04.2025 | 51,30 | 51,30 | 51,30 | 51,30 | 18,15% | - |
| 09.04.2025 | 43,42 | 43,42 | 43,42 | 43,42 | -8,09% | - |
| 08.04.2025 | 47,24 | 47,24 | 47,24 | 47,24 | 1,07% | - |
| 07.04.2025 | 45,78 | 46,74 | 45,78 | 46,74 | -0,15% | - |
| 04.04.2025 | 48,85 | 49,03 | 46,81 | 46,81 | -9,14% | - |
| 03.04.2025 | 55,24 | 55,24 | 51,52 | 51,52 | -10,40% | 120,00 |