104,150€
0,92%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 103,20 | 103,20 | 103,20 | 103,20 | 6,24% | - |
| 20.05.2026 | 97,14 | 97,14 | 97,14 | 97,14 | 7,79% | - |
| 19.05.2026 | 90,12 | 90,12 | 90,12 | 90,12 | 3,49% | - |
| 18.05.2026 | 87,08 | 87,08 | 87,08 | 87,08 | -1,43% | - |
| 15.05.2026 | 88,34 | 88,34 | 88,34 | 88,34 | -2,45% | - |
| 14.05.2026 | 90,56 | 90,56 | 90,56 | 90,56 | 4,02% | - |
| 13.05.2026 | 87,06 | 87,06 | 87,06 | 87,06 | 0,30% | - |
| 12.05.2026 | 86,80 | 86,80 | 86,80 | 86,80 | -1,45% | - |
| 11.05.2026 | 88,08 | 88,08 | 88,08 | 88,08 | 2,25% | - |
| 08.05.2026 | 86,14 | 86,14 | 86,14 | 86,14 | 0,12% | - |
| 07.05.2026 | 86,04 | 86,04 | 86,04 | 86,04 | 3,29% | - |
| 06.05.2026 | 77,28 | 83,30 | 77,28 | 83,30 | -21,42% | 76,00 |
| 05.05.2026 | 106,00 | 106,00 | 106,00 | 106,00 | 1,92% | - |
| 04.05.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 8,33% | - |
| 30.04.2026 | 96,00 | 96,00 | 96,00 | 96,00 | 0,27% | - |
| 29.04.2026 | 95,74 | 95,74 | 95,74 | 95,74 | -2,96% | - |
| 28.04.2026 | 98,66 | 98,66 | 98,66 | 98,66 | -1,14% | - |
| 27.04.2026 | 105,50 | 105,50 | 99,80 | 99,80 | -5,58% | 40,00 |
| 24.04.2026 | 105,70 | 105,70 | 105,70 | 105,70 | -1,31% | - |
| 23.04.2026 | 105,25 | 107,10 | 105,25 | 107,10 | 1,56% | 27,00 |
| 22.04.2026 | 105,45 | 105,45 | 105,45 | 105,45 | -0,99% | - |
| 21.04.2026 | 106,50 | 106,50 | 106,50 | 106,50 | 1,57% | - |
| 20.04.2026 | 104,85 | 104,85 | 104,85 | 104,85 | 3,20% | - |
| 17.04.2026 | 101,60 | 101,60 | 101,60 | 101,60 | -0,83% | - |
| 16.04.2026 | 102,45 | 102,45 | 102,45 | 102,45 | -2,38% | - |
| 15.04.2026 | 104,95 | 104,95 | 104,95 | 104,95 | -2,46% | - |
| 14.04.2026 | 107,60 | 107,60 | 107,60 | 107,60 | 0,19% | - |
| 13.04.2026 | 107,40 | 107,40 | 107,40 | 107,40 | 1,61% | - |
| 10.04.2026 | 105,70 | 105,70 | 105,70 | 105,70 | 3,07% | - |
| 09.04.2026 | 102,55 | 102,55 | 102,55 | 102,55 | 0,54% | - |
| 08.04.2026 | 99,20 | 102,00 | 99,20 | 102,00 | 7,39% | 10,00 |
| 07.04.2026 | 94,98 | 94,98 | 94,98 | 94,98 | -2,66% | - |
| 02.04.2026 | 97,58 | 97,58 | 97,58 | 97,58 | -1,55% | - |
| 01.04.2026 | 99,12 | 99,12 | 99,12 | 99,12 | 5,72% | - |
| 31.03.2026 | 93,76 | 93,76 | 93,76 | 93,76 | -3,50% | - |
| 30.03.2026 | 100,15 | 100,15 | 97,16 | 97,16 | -5,12% | - |
| 27.03.2026 | 102,40 | 102,40 | 102,40 | 102,40 | -5,84% | - |
| 26.03.2026 | 108,75 | 108,75 | 108,75 | 108,75 | -1,09% | - |
| 25.03.2026 | 107,65 | 109,95 | 107,65 | 109,95 | 7,79% | - |
| 24.03.2026 | 101,95 | 102,00 | 101,95 | 102,00 | 4,17% | 12,00 |
| 23.03.2026 | 97,92 | 97,92 | 97,92 | 97,92 | -6,74% | - |
| 20.03.2026 | 105,00 | 105,00 | 105,00 | 105,00 | 4,17% | - |
| 19.03.2026 | 100,80 | 100,80 | 100,80 | 100,80 | 0,75% | - |
| 18.03.2026 | 100,05 | 100,05 | 100,05 | 100,05 | -0,45% | - |
| 17.03.2026 | 100,50 | 100,50 | 100,50 | 100,50 | 3,59% | - |
| 16.03.2026 | 97,02 | 97,02 | 97,02 | 97,02 | 2,95% | - |
| 13.03.2026 | 94,24 | 94,24 | 94,24 | 94,24 | -5,19% | - |
| 12.03.2026 | 102,85 | 102,85 | 99,40 | 99,40 | 0,08% | - |
| 11.03.2026 | 99,32 | 99,32 | 99,32 | 99,32 | -4,82% | - |
| 10.03.2026 | 104,35 | 104,35 | 104,35 | 104,35 | -0,14% | - |
| 09.03.2026 | 101,95 | 104,50 | 101,95 | 104,50 | -3,51% | 10,00 |
| 06.03.2026 | 108,30 | 108,30 | 108,30 | 108,30 | 0,00% | - |
| 05.03.2026 | 110,45 | 110,45 | 108,30 | 108,30 | -3,00% | 266,00 |
| 04.03.2026 | 111,65 | 111,65 | 111,65 | 111,65 | -1,89% | - |
| 03.03.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 4,02% | - |
| 02.03.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 0,60% | - |
| 27.02.2026 | 108,75 | 108,75 | 108,75 | 108,75 | -6,61% | - |
| 26.02.2026 | 116,45 | 116,45 | 116,45 | 116,45 | 5,05% | - |
| 25.02.2026 | 110,85 | 110,85 | 110,85 | 110,85 | -7,12% | - |
| 24.02.2026 | 113,85 | 119,35 | 113,85 | 119,35 | 7,18% | 408,00 |
| 23.02.2026 | 111,35 | 111,35 | 111,35 | 111,35 | 1,04% | - |
| 20.02.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -5,57% | - |
| 19.02.2026 | 116,70 | 116,70 | 116,70 | 116,70 | 3,00% | - |
| 18.02.2026 | 113,30 | 113,30 | 113,30 | 113,30 | 1,93% | - |
| 17.02.2026 | 128,20 | 128,20 | 111,15 | 111,15 | -13,94% | 80,00 |
| 16.02.2026 | 129,15 | 129,15 | 129,15 | 129,15 | 3,78% | - |
| 13.02.2026 | 124,45 | 124,45 | 124,45 | 124,45 | 17,79% | - |
| 12.02.2026 | 92,90 | 105,65 | 92,90 | 105,65 | 14,41% | 310,00 |
| 11.02.2026 | 92,34 | 92,34 | 92,34 | 92,34 | -0,30% | - |
| 10.02.2026 | 92,62 | 92,62 | 92,62 | 92,62 | 0,89% | - |
| 09.02.2026 | 91,80 | 91,80 | 91,80 | 91,80 | 10,60% | - |
| 06.02.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -1,84% | - |
| 05.02.2026 | 84,56 | 84,56 | 84,56 | 84,56 | 1,95% | - |
| 04.02.2026 | 82,94 | 82,94 | 82,94 | 82,94 | 4,01% | - |
| 03.02.2026 | 79,74 | 79,74 | 79,74 | 79,74 | 2,49% | - |
| 02.02.2026 | 76,00 | 77,80 | 76,00 | 77,80 | -0,51% | 20,00 |
| 30.01.2026 | 76,44 | 79,22 | 76,44 | 78,20 | 1,48% | 167,00 |
| 29.01.2026 | 77,06 | 77,06 | 77,06 | 77,06 | -0,21% | - |
| 28.01.2026 | 75,48 | 77,22 | 75,48 | 77,22 | 4,72% | 20,00 |
| 27.01.2026 | 73,74 | 73,74 | 73,74 | 73,74 | 2,45% | - |
| 26.01.2026 | 71,98 | 71,98 | 71,98 | 71,98 | -1,42% | - |
| 23.01.2026 | 73,02 | 73,02 | 73,02 | 73,02 | 0,77% | - |
| 22.01.2026 | 72,46 | 72,46 | 72,46 | 72,46 | 2,20% | - |
| 21.01.2026 | 66,58 | 70,90 | 66,58 | 70,90 | 2,55% | 15,00 |
| 20.01.2026 | 68,30 | 69,14 | 68,30 | 69,14 | 0,67% | 90,00 |
| 19.01.2026 | 68,68 | 68,68 | 68,68 | 68,68 | 0,32% | - |
| 16.01.2026 | 68,46 | 68,46 | 68,46 | 68,46 | 3,70% | - |
| 15.01.2026 | 66,02 | 66,02 | 66,02 | 66,02 | 1,60% | - |
| 14.01.2026 | 64,98 | 64,98 | 64,98 | 64,98 | 0,84% | - |
| 13.01.2026 | 64,44 | 64,44 | 64,44 | 64,44 | 0,75% | - |
| 12.01.2026 | 63,96 | 63,96 | 63,96 | 63,96 | -0,50% | - |
| 09.01.2026 | 64,28 | 64,28 | 64,28 | 64,28 | -0,43% | - |
| 08.01.2026 | 64,56 | 64,56 | 64,56 | 64,56 | -3,73% | - |
| 07.01.2026 | 67,06 | 67,06 | 67,06 | 67,06 | -0,53% | - |
| 06.01.2026 | 64,92 | 67,42 | 64,92 | 67,42 | 6,01% | 22,00 |
| 05.01.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 5,58% | - |
| 02.01.2026 | 60,24 | 60,24 | 60,24 | 60,24 | -1,44% | - |
| 30.12.2025 | 61,12 | 61,12 | 61,12 | 61,12 | -2,92% | - |
| 29.12.2025 | 63,06 | 63,06 | 62,96 | 62,96 | -0,13% | 10,00 |
| 23.12.2025 | 63,04 | 63,04 | 63,04 | 63,04 | -3,34% | - |