70,050€
0,13%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 70,20 | 70,20 | 69,94 | 70,04 | -0,13% | - |
| 22.08.2025 | 67,79 | 70,92 | 67,45 | 70,13 | 3,68% | - |
| 21.08.2025 | 65,07 | 67,78 | 64,27 | 67,64 | 4,06% | - |
| 20.08.2025 | 65,90 | 66,10 | 63,93 | 65,00 | -1,78% | - |
| 19.08.2025 | 67,51 | 68,92 | 65,75 | 66,18 | -2,07% | - |
| 18.08.2025 | 67,34 | 67,83 | 66,52 | 67,58 | 0,57% | - |
| 15.08.2025 | 68,14 | 69,21 | 67,00 | 67,20 | -1,62% | - |
| 14.08.2025 | 68,56 | 68,80 | 66,87 | 68,31 | -0,58% | - |
| 13.08.2025 | 66,99 | 70,75 | 66,90 | 68,71 | 2,54% | - |
| 12.08.2025 | 64,93 | 67,34 | 63,73 | 67,01 | 3,22% | - |
| 11.08.2025 | 64,55 | 66,00 | 64,26 | 64,92 | 0,40% | - |
| 08.08.2025 | 64,21 | 65,82 | 64,09 | 64,66 | 0,94% | - |
| 07.08.2025 | 61,96 | 64,84 | 61,90 | 64,06 | 3,54% | - |
| 06.08.2025 | 64,61 | 68,96 | 61,33 | 61,87 | -4,15% | - |
| 05.08.2025 | 67,27 | 73,33 | 64,35 | 64,55 | -3,66% | - |
| 04.08.2025 | 65,32 | 67,30 | 65,25 | 67,00 | 3,00% | - |
| 01.08.2025 | 65,32 | 65,34 | 62,06 | 65,05 | -0,78% | - |
| 31.07.2025 | 68,27 | 68,42 | 65,33 | 65,56 | -2,85% | - |
| 30.07.2025 | 68,21 | 69,10 | 66,52 | 67,48 | -0,87% | - |
| 29.07.2025 | 68,91 | 70,14 | 67,88 | 68,07 | -1,00% | - |
| 28.07.2025 | 66,92 | 68,88 | 66,92 | 68,76 | 3,52% | - |
| 25.07.2025 | 64,43 | 66,63 | 64,25 | 66,42 | 3,31% | - |
| 24.07.2025 | 65,48 | 65,66 | 63,90 | 64,29 | -1,58% | - |
| 23.07.2025 | 64,39 | 66,12 | 63,82 | 65,32 | 1,71% | - |
| 22.07.2025 | 63,62 | 64,40 | 62,34 | 64,22 | 0,80% | - |
| 21.07.2025 | 64,27 | 64,86 | 63,41 | 63,71 | -0,75% | - |
| 18.07.2025 | 64,21 | 64,84 | 63,64 | 64,19 | -0,02% | - |
| 17.07.2025 | 63,45 | 64,54 | 63,41 | 64,20 | 1,55% | - |
| 16.07.2025 | 62,98 | 63,79 | 61,32 | 63,22 | -0,03% | - |
| 15.07.2025 | 63,81 | 64,75 | 63,04 | 63,24 | -0,63% | 50,00 |
| 14.07.2025 | 63,16 | 63,79 | 62,36 | 63,64 | 0,24% | - |
| 11.07.2025 | 64,09 | 64,13 | 62,73 | 63,49 | -1,15% | - |
| 10.07.2025 | 62,76 | 64,56 | 62,69 | 64,23 | 1,94% | - |
| 09.07.2025 | 62,24 | 63,36 | 61,59 | 63,01 | 1,12% | - |
| 08.07.2025 | 60,92 | 63,36 | 60,80 | 62,31 | 2,35% | - |
| 07.07.2025 | 62,21 | 62,61 | 60,66 | 60,88 | -1,87% | - |
| 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% | - |