72,770€
-1,42%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.08.2026 | 75,12 | 75,46 | 74,00 | 74,00 | 0,24% | 1.187,00 |
| 12.08.2026 | 73,82 | 73,82 | 73,82 | 73,82 | 1,23% | - |
| 11.08.2026 | 72,92 | 72,92 | 72,92 | 72,92 | -6,06% | - |
| 10.08.2026 | 77,62 | 77,62 | 77,62 | 77,62 | 1,17% | - |
| 07.08.2026 | 74,60 | 76,72 | 74,60 | 76,72 | -2,39% | 30,00 |
| 06.08.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -3,03% | - |
| 05.08.2026 | 81,06 | 81,06 | 81,06 | 81,06 | 3,66% | - |
| 04.08.2026 | 75,48 | 78,20 | 75,48 | 78,20 | 6,25% | 60,00 |
| 03.08.2026 | 73,60 | 73,60 | 73,60 | 73,60 | -0,51% | - |
| 31.07.2026 | 73,98 | 73,98 | 73,98 | 73,98 | 2,69% | - |
| 30.07.2026 | 69,56 | 72,04 | 69,56 | 72,04 | -0,66% | 85,00 |
| 29.07.2026 | 72,52 | 72,52 | 72,52 | 72,52 | -6,16% | - |
| 28.07.2026 | 77,28 | 77,28 | 77,28 | 77,28 | -4,40% | - |
| 27.07.2026 | 80,84 | 80,84 | 80,84 | 80,84 | -3,39% | - |
| 24.07.2026 | 83,68 | 83,68 | 83,68 | 83,68 | -1,27% | - |
| 23.07.2026 | 84,66 | 84,76 | 84,66 | 84,76 | -4,51% | 230,00 |
| 22.07.2026 | 88,76 | 88,76 | 88,76 | 88,76 | 2,47% | - |
| 21.07.2026 | 85,96 | 87,28 | 85,96 | 86,62 | -4,35% | - |
| 20.07.2026 | 90,56 | 90,56 | 90,56 | 90,56 | 2,70% | - |
| 17.07.2026 | 88,18 | 88,18 | 88,18 | 88,18 | -5,39% | - |
| 16.07.2026 | 93,20 | 93,20 | 93,20 | 93,20 | -0,87% | - |
| 15.07.2026 | 93,10 | 94,02 | 93,10 | 94,02 | 2,60% | 70,00 |
| 14.07.2026 | 91,64 | 91,64 | 91,64 | 91,64 | -0,87% | - |
| 13.07.2026 | 92,44 | 92,44 | 92,44 | 92,44 | -1,01% | - |
| 10.07.2026 | 93,38 | 93,38 | 93,38 | 93,38 | 4,78% | - |
| 09.07.2026 | 89,12 | 89,12 | 89,12 | 89,12 | 7,82% | - |
| 08.07.2026 | 83,66 | 83,66 | 82,66 | 82,66 | -8,07% | 76,00 |
| 07.07.2026 | 89,92 | 89,92 | 89,92 | 89,92 | -2,43% | - |
| 06.07.2026 | 92,16 | 92,16 | 92,16 | 92,16 | 0,02% | - |
| 03.07.2026 | 92,14 | 92,14 | 92,14 | 92,14 | -7,27% | - |
| 02.07.2026 | 99,36 | 99,36 | 99,36 | 99,36 | -2,40% | - |
| 01.07.2026 | 101,80 | 101,80 | 101,80 | 101,80 | 5,06% | - |
| 30.06.2026 | 97,02 | 97,02 | 96,90 | 96,90 | 2,78% | 66,00 |
| 29.06.2026 | 94,28 | 94,28 | 94,28 | 94,28 | -0,57% | - |
| 26.06.2026 | 94,82 | 94,82 | 94,82 | 94,82 | -1,08% | - |
| 25.06.2026 | 95,86 | 95,86 | 95,86 | 95,86 | 1,44% | - |
| 24.06.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -5,48% | - |
| 23.06.2026 | 100,65 | 100,65 | 99,98 | 99,98 | -2,84% | 66,00 |
| 22.06.2026 | 102,15 | 102,90 | 102,15 | 102,90 | 1,03% | 20,00 |
| 19.06.2026 | 101,85 | 101,85 | 101,85 | 101,85 | 2,90% | - |
| 18.06.2026 | 98,98 | 98,98 | 98,98 | 98,98 | -0,14% | - |
| 17.06.2026 | 99,12 | 99,12 | 99,12 | 99,12 | -3,53% | - |
| 16.06.2026 | 102,75 | 102,75 | 102,75 | 102,75 | 1,03% | - |
| 15.06.2026 | 99,98 | 102,85 | 99,98 | 101,70 | 6,63% | 1.924,00 |
| 12.06.2026 | 95,38 | 95,38 | 95,38 | 95,38 | 6,00% | - |
| 11.06.2026 | 89,98 | 89,98 | 89,98 | 89,98 | -0,95% | - |
| 10.06.2026 | 90,84 | 90,84 | 90,84 | 90,84 | -5,63% | - |
| 09.06.2026 | 96,26 | 96,26 | 96,26 | 96,26 | 2,25% | - |
| 08.06.2026 | 94,14 | 94,14 | 94,14 | 94,14 | -9,18% | - |
| 05.06.2026 | 103,65 | 103,65 | 103,65 | 103,65 | 0,19% | - |
| 04.06.2026 | 103,45 | 103,45 | 103,45 | 103,45 | -7,22% | - |
| 03.06.2026 | 104,20 | 111,50 | 104,20 | 111,50 | 13,75% | - |
| 02.06.2026 | 98,02 | 98,02 | 98,02 | 98,02 | -0,08% | - |
| 01.06.2026 | 98,10 | 98,10 | 98,10 | 98,10 | -1,95% | - |
| 29.05.2026 | 100,05 | 100,05 | 100,05 | 100,05 | 0,39% | - |
| 28.05.2026 | 99,66 | 99,66 | 99,66 | 99,66 | -2,53% | - |
| 27.05.2026 | 102,25 | 102,25 | 102,25 | 102,25 | -0,29% | - |
| 26.05.2026 | 102,55 | 102,55 | 102,55 | 102,55 | -0,34% | - |
| 25.05.2026 | 102,90 | 102,90 | 102,90 | 102,90 | -0,48% | - |
| 22.05.2026 | 103,40 | 103,40 | 103,40 | 103,40 | 0,19% | - |
| 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 |