61,900€
-1,13%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 62,28 | 62,28 | 62,02 | 62,04 | -0,91% | - |
| 03.07.2025 | 62,26 | 63,33 | 61,80 | 62,61 | 0,74% | - |
| 02.07.2025 | 60,47 | 62,22 | 59,98 | 62,15 | 3,10% | - |
| 01.07.2025 | 58,11 | 61,19 | 57,31 | 60,28 | 3,54% | - |
| 30.06.2025 | 58,76 | 60,00 | 57,92 | 58,22 | -0,46% | - |
| 27.06.2025 | 59,00 | 59,07 | 57,54 | 58,49 | -0,63% | - |
| 26.06.2025 | 58,20 | 59,01 | 58,00 | 58,86 | 1,31% | - |
| 25.06.2025 | 58,99 | 59,33 | 57,43 | 58,10 | -1,54% | - |
| 24.06.2025 | 58,68 | 59,45 | 58,07 | 59,01 | 1,27% | - |
| 23.06.2025 | 57,27 | 58,50 | 57,14 | 58,27 | 1,57% | - |
| 20.06.2025 | 57,85 | 58,41 | 56,54 | 57,37 | -0,09% | - |
| 19.06.2025 | 58,06 | 58,06 | 57,42 | 57,42 | -1,34% | - |
| 18.06.2025 | 58,16 | 58,98 | 55,42 | 58,20 | 0,00% | - |
| 17.06.2025 | 58,69 | 59,15 | 57,55 | 58,20 | -1,27% | - |
| 16.06.2025 | 57,18 | 59,07 | 57,12 | 58,95 | 3,33% | - |
| 13.06.2025 | 58,18 | 58,65 | 56,76 | 57,05 | -3,06% | - |
| 12.06.2025 | 58,76 | 59,27 | 57,69 | 58,85 | -0,54% | - |
| 11.06.2025 | 59,41 | 59,91 | 58,47 | 59,17 | -0,80% | - |
| 10.06.2025 | 60,63 | 61,15 | 57,91 | 59,65 | -1,65% | - |
| 09.06.2025 | 60,23 | 61,92 | 58,28 | 60,65 | 0,25% | - |
| 06.06.2025 | 60,01 | 61,91 | 58,04 | 60,50 | 1,17% | - |
| 05.06.2025 | 59,69 | 60,64 | 59,25 | 59,80 | -0,03% | - |
| 04.06.2025 | 60,70 | 60,97 | 59,64 | 59,82 | -1,40% | - |
| 03.06.2025 | 58,01 | 60,88 | 56,37 | 60,67 | 4,46% | - |
| 02.06.2025 | 57,83 | 58,40 | 56,66 | 58,08 | -0,39% | 150,00 |
| 30.05.2025 | 59,11 | 59,29 | 57,12 | 58,31 | -1,17% | - |
| 29.05.2025 | 60,43 | 60,43 | 57,58 | 59,00 | -0,29% | - |
| 28.05.2025 | 59,11 | 59,41 | 58,65 | 59,17 | 0,12% | - |
| 27.05.2025 | 57,38 | 59,25 | 57,21 | 59,10 | 2,59% | - |
| 26.05.2025 | 57,23 | 57,64 | 57,20 | 57,61 | 1,30% | - |
| 23.05.2025 | 57,72 | 57,88 | 55,80 | 56,87 | -2,08% | 150,00 |
| 22.05.2025 | 57,86 | 58,40 | 56,42 | 58,08 | 0,14% | - |
| 21.05.2025 | 58,38 | 58,46 | 56,28 | 58,00 | -1,63% | - |
| 20.05.2025 | 57,92 | 59,21 | 56,71 | 58,96 | 1,13% | - |
| 19.05.2025 | 58,75 | 58,79 | 56,98 | 58,30 | -2,26% | - |
| 16.05.2025 | 58,26 | 59,68 | 57,36 | 59,65 | 2,02% | 300,00 |
| 15.05.2025 | 58,20 | 58,61 | 56,93 | 58,47 | 0,02% | - |
| 14.05.2025 | 58,77 | 58,86 | 57,10 | 58,46 | -0,20% | - |
| 13.05.2025 | 58,08 | 58,82 | 57,82 | 58,58 | 0,24% | - |
| 12.05.2025 | 54,72 | 58,75 | 54,64 | 58,44 | 9,32% | - |
| 09.05.2025 | 52,41 | 53,92 | 52,19 | 53,46 | 2,24% | - |
| 08.05.2025 | 51,72 | 53,57 | 49,82 | 52,29 | 2,23% | - |
| 07.05.2025 | 48,57 | 51,46 | 48,37 | 51,15 | 5,97% | - |
| 06.05.2025 | 55,41 | 55,45 | 45,75 | 48,27 | -13,46% | - |
| 05.05.2025 | 56,01 | 56,70 | 55,38 | 55,78 | -1,05% | - |
| 02.05.2025 | 54,58 | 56,98 | 54,29 | 56,37 | 6,50% | - |
| 30.04.2025 | 51,93 | 53,09 | 50,35 | 52,93 | 1,81% | - |
| 29.04.2025 | 51,71 | 52,17 | 50,69 | 51,99 | 0,85% | - |
| 28.04.2025 | 50,84 | 53,04 | 50,02 | 51,55 | 0,64% | - |
| 25.04.2025 | 51,37 | 51,51 | 49,87 | 51,22 | 0,57% | - |
| 24.04.2025 | 48,41 | 51,07 | 47,96 | 50,93 | 4,75% | - |
| 23.04.2025 | 47,95 | 51,72 | 47,87 | 48,62 | 3,73% | - |
| 22.04.2025 | 44,99 | 48,01 | 44,99 | 46,87 | 0,04% | - |
| 17.04.2025 | 46,04 | 47,01 | 45,62 | 46,85 | 3,02% | - |
| 16.04.2025 | 45,86 | 46,76 | 43,96 | 45,48 | -3,84% | - |
| 15.04.2025 | 47,86 | 48,85 | 46,96 | 47,29 | -1,46% | - |
| 14.04.2025 | 47,93 | 49,12 | 47,48 | 47,99 | 1,28% | - |
| 11.04.2025 | 47,50 | 48,05 | 45,73 | 47,39 | 0,47% | - |
| 10.04.2025 | 52,06 | 52,13 | 46,00 | 47,17 | -10,21% | - |
| 09.04.2025 | 44,02 | 53,67 | 43,94 | 52,53 | 15,68% | - |
| 08.04.2025 | 47,94 | 50,47 | 44,69 | 45,41 | -4,72% | - |
| 07.04.2025 | 45,19 | 50,28 | 44,51 | 47,66 | 0,06% | 4,00 |
| 04.04.2025 | 49,65 | 50,00 | 45,14 | 47,63 | -4,59% | - |
| 03.04.2025 | 55,90 | 56,10 | 49,87 | 49,92 | -14,74% | - |
| 02.04.2025 | 58,31 | 58,76 | 56,99 | 58,55 | 0,05% | - |
| 01.04.2025 | 58,18 | 60,52 | 57,75 | 58,52 | 0,26% | - |
| 31.03.2025 | 59,73 | 59,87 | 57,93 | 58,37 | -2,55% | - |
| 28.03.2025 | 60,63 | 66,19 | 57,02 | 59,90 | -3,40% | - |
| 27.03.2025 | 61,92 | 65,33 | 58,77 | 62,01 | -1,12% | - |
| 26.03.2025 | 61,47 | 62,72 | 60,30 | 62,71 | 0,37% | - |
| 25.03.2025 | 62,70 | 64,08 | 60,44 | 62,48 | 7,10% | - |
| 24.03.2025 | 59,64 | 63,04 | 58,34 | 58,34 | 1,11% | - |
| 21.03.2025 | 60,34 | 60,34 | 55,95 | 57,70 | 1,16% | - |
| 20.03.2025 | 61,21 | 61,76 | 55,78 | 57,04 | -4,26% | - |
| 19.03.2025 | 60,57 | 64,17 | 56,69 | 59,58 | -6,95% | - |
| 18.03.2025 | 57,83 | 64,03 | 57,33 | 64,03 | 1,07% | - |
| 17.03.2025 | 56,96 | 63,36 | 55,47 | 63,35 | -0,38% | 75,00 |
| 14.03.2025 | 55,22 | 63,59 | 54,98 | 63,59 | -3,00% | - |
| 13.03.2025 | 54,69 | 65,59 | 54,04 | 65,56 | 5,22% | - |
| 12.03.2025 | 54,09 | 64,36 | 53,65 | 62,31 | -2,07% | - |
| 11.03.2025 | 56,67 | 63,66 | 52,55 | 63,63 | -1,62% | 58,00 |
| 10.03.2025 | 57,86 | 64,73 | 55,97 | 64,68 | 11,31% | - |
| 07.03.2025 | 57,98 | 60,27 | 56,97 | 58,11 | 0,12% | - |
| 06.03.2025 | 58,63 | 59,38 | 57,31 | 58,04 | -1,28% | - |
| 05.03.2025 | 57,22 | 58,82 | 55,51 | 58,79 | 3,32% | - |
| 04.03.2025 | 55,81 | 59,34 | 54,53 | 56,90 | 2,36% | - |
| 03.03.2025 | 56,09 | 56,21 | 54,77 | 55,59 | -0,86% | - |
| 28.02.2025 | 55,69 | 56,97 | 54,70 | 56,07 | 0,90% | - |
| 27.02.2025 | 57,14 | 57,59 | 55,50 | 55,57 | -2,17% | - |
| 26.02.2025 | 57,89 | 58,13 | 56,69 | 56,80 | -1,08% | - |
| 25.02.2025 | 60,01 | 60,19 | 57,18 | 57,42 | -4,41% | - |
| 24.02.2025 | 60,41 | 60,79 | 59,49 | 60,07 | -0,56% | - |
| 21.02.2025 | 61,60 | 63,28 | 59,67 | 60,41 | -1,71% | - |
| 20.02.2025 | 61,94 | 62,82 | 60,87 | 61,46 | -1,22% | - |
| 19.02.2025 | 61,23 | 63,21 | 60,15 | 62,22 | 1,62% | - |
| 18.02.2025 | 61,04 | 62,50 | 60,11 | 61,23 | 0,82% | - |
| 17.02.2025 | 60,83 | 60,86 | 60,73 | 60,73 | 0,25% | - |
| 14.02.2025 | 60,21 | 60,58 | 59,57 | 60,58 | 0,83% | - |
| 13.02.2025 | 60,61 | 62,10 | 58,85 | 60,08 | -0,81% | - |
| 12.02.2025 | 61,44 | 61,59 | 58,60 | 60,57 | -1,46% | - |