66,080€
-4,84%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 65,89 | 66,41 | 65,14 | 66,08 | -4,84% | - |
| 12.12.2025 | 69,44 | 69,44 | 69,44 | 69,44 | -2,96% | - |
| 11.12.2025 | 71,56 | 71,56 | 71,56 | 71,56 | -0,33% | - |
| 10.12.2025 | 71,80 | 71,80 | 71,80 | 71,80 | 3,76% | - |
| 09.12.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -0,69% | - |
| 08.12.2025 | 69,68 | 69,68 | 69,68 | 69,68 | -1,22% | - |
| 05.12.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,60% | - |
| 04.12.2025 | 70,12 | 70,12 | 70,12 | 70,12 | 1,24% | - |
| 03.12.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 2,58% | - |
| 02.12.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 0,09% | - |
| 01.12.2025 | 67,46 | 67,46 | 67,46 | 67,46 | 0,48% | - |
| 28.11.2025 | 67,14 | 67,14 | 67,14 | 67,14 | 0,27% | - |
| 27.11.2025 | 66,96 | 66,96 | 66,96 | 66,96 | 0,54% | - |
| 26.11.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,46% | - |
| 25.11.2025 | 65,64 | 65,64 | 65,64 | 65,64 | 1,42% | - |
| 24.11.2025 | 64,72 | 64,72 | 64,72 | 64,72 | 4,22% | - |
| 21.11.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -6,31% | - |
| 20.11.2025 | 66,28 | 66,28 | 66,28 | 66,28 | 2,38% | - |
| 19.11.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,28% | - |
| 18.11.2025 | 64,56 | 64,56 | 64,56 | 64,56 | -5,56% | - |
| 17.11.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 0,23% | - |
| 14.11.2025 | 69,06 | 69,06 | 68,20 | 68,20 | -6,58% | 25,00 |
| 13.11.2025 | 73,00 | 73,00 | 73,00 | 73,00 | -1,75% | - |
| 12.11.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,30% | - |
| 11.11.2025 | 74,08 | 74,08 | 74,08 | 74,08 | -2,88% | - |
| 10.11.2025 | 76,28 | 76,28 | 76,28 | 76,28 | -1,27% | - |
| 07.11.2025 | 77,26 | 77,26 | 77,26 | 77,26 | 1,18% | - |
| 06.11.2025 | 76,36 | 76,36 | 76,36 | 76,36 | 5,70% | - |
| 05.11.2025 | 72,24 | 72,24 | 72,24 | 72,24 | -0,82% | - |
| 04.11.2025 | 72,84 | 72,84 | 72,84 | 72,84 | -0,49% | - |
| 03.11.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,53% | - |
| 31.10.2025 | 72,10 | 72,10 | 72,10 | 72,10 | -1,31% | - |
| 30.10.2025 | 73,50 | 73,50 | 73,06 | 73,06 | -1,75% | - |
| 29.10.2025 | 74,36 | 74,36 | 74,36 | 74,36 | 0,65% | - |
| 28.10.2025 | 73,88 | 73,88 | 73,88 | 73,88 | -0,89% | - |
| 27.10.2025 | 74,68 | 74,68 | 74,54 | 74,54 | 0,35% | - |
| 24.10.2025 | 74,28 | 74,28 | 74,28 | 74,28 | 1,67% | - |
| 23.10.2025 | 73,06 | 73,06 | 73,06 | 73,06 | -2,82% | - |
| 22.10.2025 | 75,18 | 75,18 | 75,18 | 75,18 | 1,29% | - |
| 21.10.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 2,77% | - |
| 20.10.2025 | 72,22 | 72,22 | 72,22 | 72,22 | -0,25% | - |
| 17.10.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -3,34% | - |
| 16.10.2025 | 73,38 | 74,90 | 73,38 | 74,90 | 5,20% | 130,00 |
| 15.10.2025 | 71,20 | 71,20 | 71,20 | 71,20 | 0,94% | - |
| 14.10.2025 | 70,54 | 70,54 | 70,54 | 70,54 | 0,97% | - |
| 13.10.2025 | 69,86 | 69,86 | 69,86 | 69,86 | -5,93% | - |
| 10.10.2025 | 74,26 | 74,26 | 74,26 | 74,26 | -0,72% | - |
| 09.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 3,06% | - |
| 08.10.2025 | 72,58 | 72,58 | 72,58 | 72,58 | -2,76% | - |
| 07.10.2025 | 74,64 | 74,64 | 74,64 | 74,64 | 4,04% | - |
| 06.10.2025 | 71,74 | 71,74 | 71,74 | 71,74 | 1,76% | - |
| 03.10.2025 | 68,78 | 70,50 | 68,78 | 70,50 | 4,01% | 48,00 |
| 02.10.2025 | 67,10 | 67,78 | 67,10 | 67,78 | 0,00% | - |
| 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 | 1,01% | - |
| 11.09.2025 | 69,06 | 69,06 | 69,06 | 69,06 | -0,43% | - |
| 10.09.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -3,56% | - |
| 09.09.2025 | 71,92 | 71,92 | 71,92 | 71,92 | 0,90% | 20,00 |
| 08.09.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 0,82% | - |
| 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% | - |