66,100€
-5,46%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 65,92 | 66,96 | 65,63 | 66,05 | -5,53% | - |
| 12.12.2025 | 70,18 | 70,18 | 69,88 | 69,92 | -0,84% | - |
| 11.12.2025 | 72,28 | 72,70 | 70,06 | 70,51 | -2,37% | - |
| 10.12.2025 | 72,22 | 72,22 | 72,22 | 72,22 | 0,11% | - |
| 09.12.2025 | 69,56 | 72,14 | 69,56 | 72,14 | 2,88% | - |
| 08.12.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -1,02% | - |
| 05.12.2025 | 70,96 | 70,96 | 70,84 | 70,84 | 0,45% | - |
| 04.12.2025 | 70,52 | 70,52 | 70,52 | 70,52 | 0,37% | - |
| 03.12.2025 | 70,26 | 70,26 | 70,26 | 70,26 | 0,06% | - |
| 02.12.2025 | 70,22 | 70,22 | 70,22 | 70,22 | 2,99% | - |
| 01.12.2025 | 67,68 | 68,18 | 67,68 | 68,18 | -0,41% | - |
| 28.11.2025 | 67,58 | 68,46 | 67,58 | 68,46 | 0,65% | - |
| 26.11.2025 | 68,02 | 68,02 | 68,02 | 68,02 | 1,64% | - |
| 25.11.2025 | 66,10 | 66,92 | 66,10 | 66,92 | 1,86% | - |
| 24.11.2025 | 65,16 | 65,70 | 65,16 | 65,70 | 5,05% | - |
| 21.11.2025 | 62,54 | 62,54 | 62,54 | 62,54 | -6,26% | - |
| 20.11.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 2,46% | - |
| 18.11.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -5,29% | - |
| 17.11.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 0,38% | - |
| 14.11.2025 | 69,60 | 69,60 | 68,50 | 68,50 | -6,70% | - |
| 13.11.2025 | 73,42 | 73,42 | 73,42 | 73,42 | 0,27% | - |
| 12.11.2025 | 74,66 | 74,66 | 73,22 | 73,22 | -1,56% | - |
| 11.11.2025 | 74,46 | 74,46 | 74,38 | 74,38 | -1,04% | - |
| 10.11.2025 | 76,62 | 76,62 | 75,16 | 75,16 | -3,19% | - |
| 08.11.2025 | 77,64 | 77,64 | 77,64 | 77,64 | 0,10% | - |
| 06.11.2025 | 76,70 | 77,56 | 76,70 | 77,56 | 6,77% | - |
| 05.11.2025 | 72,64 | 72,64 | 72,64 | 72,64 | -0,71% | - |
| 04.11.2025 | 73,16 | 73,16 | 73,16 | 73,16 | -0,84% | - |
| 03.11.2025 | 73,58 | 73,78 | 73,58 | 73,78 | 0,08% | - |
| 31.10.2025 | 72,44 | 73,72 | 72,44 | 73,72 | -0,08% | - |
| 30.10.2025 | 73,78 | 73,78 | 73,78 | 73,78 | -0,67% | - |
| 28.10.2025 | 74,16 | 74,28 | 74,16 | 74,28 | -0,43% | - |
| 27.10.2025 | 75,16 | 75,16 | 74,60 | 74,60 | 0,00% | - |
| 24.10.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 1,61% | - |
| 23.10.2025 | 73,42 | 73,42 | 73,42 | 73,42 | -1,56% | - |
| 21.10.2025 | 74,58 | 74,58 | 74,58 | 74,58 | 2,61% | - |
| 20.10.2025 | 72,68 | 72,68 | 72,68 | 72,68 | 0,41% | - |
| 17.10.2025 | 72,78 | 72,78 | 72,38 | 72,38 | -2,03% | - |
| 15.10.2025 | 71,62 | 73,88 | 71,62 | 73,88 | 3,21% | - |
| 14.10.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -0,42% | - |
| 13.10.2025 | 70,32 | 71,88 | 70,32 | 71,88 | -3,70% | - |
| 10.10.2025 | 73,00 | 75,26 | 73,00 | 74,64 | 3,47% | - |
| 07.10.2025 | 75,04 | 75,04 | 72,14 | 72,14 | -4,30% | - |
| 06.10.2025 | 72,22 | 75,38 | 72,22 | 75,38 | 5,75% | 10,00 |
| 03.10.2025 | 69,22 | 71,28 | 69,22 | 71,28 | 4,09% | - |
| 02.10.2025 | 67,58 | 68,48 | 67,58 | 68,48 | 0,88% | - |
| 01.10.2025 | 66,66 | 67,88 | 66,66 | 67,88 | 1,43% | - |
| 30.09.2025 | 66,92 | 66,92 | 66,92 | 66,92 | -0,39% | - |
| 29.09.2025 | 68,52 | 68,52 | 67,18 | 67,18 | -1,70% | - |
| 26.09.2025 | 67,48 | 68,34 | 67,48 | 68,34 | 1,21% | - |
| 25.09.2025 | 67,14 | 67,52 | 67,14 | 67,52 | -0,15% | - |
| 24.09.2025 | 69,06 | 69,06 | 67,62 | 67,62 | -1,63% | - |
| 23.09.2025 | 68,64 | 68,74 | 68,64 | 68,74 | -0,43% | - |
| 22.09.2025 | 69,00 | 69,04 | 69,00 | 69,04 | -1,23% | - |
| 19.09.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 1,72% | - |
| 18.09.2025 | 68,72 | 68,72 | 68,72 | 68,72 | 0,23% | - |
| 17.09.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 0,85% | - |
| 16.09.2025 | 67,98 | 67,98 | 67,98 | 67,98 | -0,09% | - |
| 15.09.2025 | 67,88 | 68,04 | 67,88 | 68,04 | -3,02% | - |
| 12.09.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,23% | - |
| 11.09.2025 | 69,44 | 70,32 | 69,44 | 70,32 | 0,83% | - |
| 10.09.2025 | 69,74 | 69,74 | 69,74 | 69,74 | 0,29% | - |
| 09.09.2025 | 70,10 | 70,10 | 69,54 | 69,54 | -0,43% | - |
| 08.09.2025 | 71,70 | 71,70 | 69,84 | 69,84 | -2,38% | - |
| 05.09.2025 | 70,50 | 71,54 | 70,42 | 71,54 | 3,20% | - |
| 04.09.2025 | 69,32 | 69,32 | 69,32 | 69,32 | 0,99% | - |
| 03.09.2025 | 68,72 | 68,72 | 68,64 | 68,64 | 0,18% | - |
| 02.09.2025 | 69,50 | 69,50 | 68,52 | 68,52 | -1,61% | - |
| 01.09.2025 | 69,46 | 69,64 | 69,46 | 69,64 | -3,73% | - |
| 29.08.2025 | 72,34 | 72,34 | 72,34 | 72,34 | 1,46% | - |
| 28.08.2025 | 71,30 | 71,30 | 71,30 | 71,30 | -0,14% | - |
| 27.08.2025 | 71,40 | 71,40 | 71,40 | 71,40 | 1,56% | - |
| 25.08.2025 | 69,86 | 70,30 | 69,86 | 70,30 | 0,49% | - |
| 22.08.2025 | 67,46 | 69,96 | 67,46 | 69,96 | 8,13% | - |
| 21.08.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,43% | - |
| 20.08.2025 | 65,60 | 65,60 | 64,42 | 64,42 | -2,42% | - |
| 19.08.2025 | 67,14 | 67,14 | 66,02 | 66,02 | -1,96% | - |
| 18.08.2025 | 67,02 | 67,34 | 67,02 | 67,34 | -0,77% | - |
| 17.08.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -0,59% | - |
| 14.08.2025 | 68,26 | 68,26 | 68,26 | 68,26 | 2,34% | - |
| 13.08.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 3,35% | - |
| 12.08.2025 | 64,24 | 64,54 | 64,24 | 64,54 | -0,34% | - |
| 08.08.2025 | 63,96 | 64,76 | 63,96 | 64,76 | 5,10% | - |
| 07.08.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -4,23% | - |
| 06.08.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -0,89% | - |
| 05.08.2025 | 66,96 | 66,96 | 64,92 | 64,92 | -2,49% | - |
| 04.08.2025 | 65,02 | 66,58 | 65,02 | 66,58 | 2,62% | - |
| 01.08.2025 | 65,08 | 65,08 | 64,88 | 64,88 | -4,45% | - |
| 31.07.2025 | 67,90 | 67,90 | 67,90 | 67,90 | 1,92% | - |
| 30.07.2025 | 67,84 | 67,84 | 66,62 | 66,62 | -2,14% | - |
| 29.07.2025 | 68,52 | 68,52 | 68,08 | 68,08 | -0,23% | - |
| 28.07.2025 | 66,54 | 68,24 | 66,54 | 68,24 | 3,21% | - |
| 25.07.2025 | 64,16 | 66,12 | 64,16 | 66,12 | 1,50% | - |
| 24.07.2025 | 65,14 | 65,14 | 65,14 | 65,14 | -0,09% | - |
| 23.07.2025 | 64,12 | 65,20 | 64,12 | 65,20 | 1,84% | - |
| 22.07.2025 | 63,26 | 64,02 | 62,92 | 64,02 | 0,88% | - |
| 21.07.2025 | 63,98 | 63,98 | 63,46 | 63,46 | -0,38% | - |
| 18.07.2025 | 63,90 | 63,90 | 63,70 | 63,70 | 1,08% | - |
| 17.07.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 0,32% | - |
| 16.07.2025 | 62,70 | 62,82 | 62,70 | 62,82 | -0,57% | - |