67,850€
0,10%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,22 | 67,78 | 66,22 | 67,78 | 1,99% | 10,00 |
| 30.09.2025 | 66,46 | 66,46 | 66,46 | 66,46 | -2,44% | - |
| 29.09.2025 | 68,12 | 68,12 | 68,12 | 68,12 | 0,86% | - |
| 26.09.2025 | 67,08 | 67,54 | 67,08 | 67,54 | 1,23% | - |
| 25.09.2025 | 66,72 | 66,72 | 66,72 | 66,72 | -2,85% | - |
| 24.09.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 0,70% | - |
| 23.09.2025 | 68,20 | 68,20 | 68,20 | 68,20 | -0,55% | - |
| 22.09.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -1,30% | - |
| 19.09.2025 | 69,48 | 69,48 | 69,48 | 69,48 | 1,64% | - |
| 18.09.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 0,29% | - |
| 17.09.2025 | 68,16 | 68,16 | 68,16 | 68,16 | 1,31% | - |
| 16.09.2025 | 67,58 | 67,58 | 67,28 | 67,28 | -0,27% | - |
| 15.09.2025 | 67,46 | 67,46 | 67,46 | 67,46 | -3,30% | - |
| 12.09.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -0,74% | - |
| 11.09.2025 | 69,81 | 70,28 | 69,06 | 70,28 | 1,33% | - |
| 10.09.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -2,01% | - |
| 08.09.2025 | 72,03 | 72,13 | 70,78 | 70,78 | 0,11% | - |
| 05.09.2025 | 70,08 | 70,70 | 70,08 | 70,70 | 2,61% | 34,00 |
| 04.09.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,91% | - |
| 03.09.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,62% | - |
| 02.09.2025 | 69,10 | 69,10 | 67,86 | 67,86 | -1,48% | - |
| 01.09.2025 | 68,88 | 68,88 | 68,88 | 68,88 | -3,77% | - |
| 29.08.2025 | 71,94 | 71,94 | 71,58 | 71,58 | 0,99% | - |
| 28.08.2025 | 70,88 | 70,88 | 70,88 | 70,88 | 0,03% | - |
| 27.08.2025 | 70,86 | 70,86 | 70,86 | 70,86 | 2,13% | - |
| 26.08.2025 | 69,38 | 69,38 | 69,38 | 69,38 | -0,06% | - |
| 25.08.2025 | 69,42 | 69,42 | 69,42 | 69,42 | 3,55% | - |
| 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% | - |