62,190€
8,38%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 60,45 | 61,96 | 59,70 | 61,55 | 7,27% | - |
| 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 |
| 02.04.2025 | 57,58 | 57,58 | 57,50 | 57,50 | 0,07% | - |
| 01.04.2025 | 57,46 | 57,46 | 57,46 | 57,46 | -2,64% | - |
| 31.03.2025 | 59,02 | 59,02 | 59,02 | 59,02 | -0,54% | - |
| 28.03.2025 | 59,88 | 59,88 | 59,34 | 59,34 | -2,94% | 3,00 |
| 27.03.2025 | 61,14 | 61,14 | 61,14 | 61,14 | 0,86% | - |
| 26.03.2025 | 60,70 | 60,70 | 60,62 | 60,62 | -1,91% | - |
| 25.03.2025 | 61,94 | 61,94 | 61,80 | 61,80 | 4,89% | - |
| 24.03.2025 | 58,92 | 58,92 | 58,92 | 58,92 | -1,17% | - |
| 21.03.2025 | 59,62 | 59,62 | 59,62 | 59,62 | -1,32% | - |
| 20.03.2025 | 60,42 | 60,42 | 60,42 | 60,42 | -0,66% | - |
| 19.03.2025 | 59,84 | 60,82 | 59,84 | 60,82 | 6,63% | - |
| 18.03.2025 | 57,10 | 57,10 | 57,04 | 57,04 | -0,04% | - |
| 17.03.2025 | 56,18 | 57,06 | 56,18 | 57,06 | 4,81% | - |
| 14.03.2025 | 54,44 | 54,44 | 54,44 | 54,44 | 1,04% | - |
| 13.03.2025 | 53,80 | 53,88 | 53,80 | 53,88 | 1,05% | - |
| 12.03.2025 | 53,32 | 53,32 | 53,32 | 53,32 | -4,72% | - |
| 11.03.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -2,00% | - |
| 10.03.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,21% | - |
| 07.03.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,87% | - |
| 06.03.2025 | 57,88 | 57,88 | 57,72 | 57,72 | 2,20% | 10,00 |
| 05.03.2025 | 56,48 | 56,48 | 56,48 | 56,48 | 2,92% | - |
| 04.03.2025 | 54,90 | 54,90 | 54,88 | 54,88 | -0,76% | - |
| 03.03.2025 | 55,30 | 55,30 | 55,30 | 55,30 | 0,51% | - |
| 28.02.2025 | 54,90 | 55,02 | 54,90 | 55,02 | -2,41% | - |
| 27.02.2025 | 56,38 | 56,38 | 56,38 | 56,38 | -1,43% | - |
| 26.02.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -3,38% | - |
| 25.02.2025 | 59,22 | 59,22 | 59,20 | 59,20 | -0,74% | - |
| 24.02.2025 | 59,64 | 59,64 | 59,64 | 59,64 | -1,97% | - |
| 21.02.2025 | 60,84 | 60,84 | 60,84 | 60,84 | -0,52% | - |
| 20.02.2025 | 61,16 | 61,16 | 61,16 | 61,16 | 1,12% | - |
| 19.02.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 0,33% | - |
| 18.02.2025 | 60,28 | 60,28 | 60,28 | 60,28 | 0,37% | - |
| 17.02.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 1,04% | - |
| 14.02.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,70% | - |
| 13.02.2025 | 59,86 | 59,86 | 59,86 | 59,86 | -1,48% | - |
| 12.02.2025 | 60,76 | 60,76 | 60,76 | 60,76 | -5,68% | - |
| 11.02.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -2,98% | - |
| 10.02.2025 | 66,40 | 66,40 | 66,40 | 66,40 | -1,60% | - |