73,830€
0,61%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 73,78 | 73,86 | 73,47 | 73,58 | 0,27% | - |
| 22.01.2026 | 73,30 | 74,46 | 72,44 | 73,38 | 0,34% | - |
| 21.01.2026 | 67,34 | 73,34 | 66,86 | 73,13 | 8,87% | - |
| 20.01.2026 | 69,06 | 69,51 | 67,12 | 67,17 | -3,26% | - |
| 19.01.2026 | 69,45 | 69,67 | 69,10 | 69,43 | -1,53% | - |
| 16.01.2026 | 69,21 | 70,61 | 67,82 | 70,51 | 2,31% | - |
| 15.01.2026 | 66,76 | 70,07 | 66,71 | 68,92 | 3,48% | - |
| 14.01.2026 | 65,74 | 67,70 | 65,09 | 66,60 | 1,05% | - |
| 13.01.2026 | 65,19 | 66,85 | 65,04 | 65,91 | 1,03% | - |
| 12.01.2026 | 64,72 | 65,77 | 64,39 | 65,24 | 0,40% | - |
| 09.01.2026 | 65,04 | 65,74 | 64,17 | 64,98 | -0,09% | - |
| 08.01.2026 | 65,32 | 65,66 | 64,01 | 65,04 | -0,90% | - |
| 07.01.2026 | 67,81 | 68,03 | 65,34 | 65,63 | -3,00% | - |
| 06.01.2026 | 65,68 | 68,49 | 65,42 | 67,66 | 3,87% | - |
| 05.01.2026 | 64,35 | 65,91 | 64,20 | 65,14 | 2,23% | - |
| 02.01.2026 | 61,00 | 64,60 | 60,98 | 63,72 | 3,58% | - |
| 30.12.2025 | 61,82 | 61,98 | 61,52 | 61,52 | -0,03% | - |
| 29.12.2025 | 63,79 | 63,79 | 61,53 | 61,54 | -2,81% | - |
| 23.12.2025 | 63,83 | 64,34 | 62,77 | 63,32 | -1,17% | - |
| 22.12.2025 | 65,07 | 65,74 | 63,93 | 64,07 | -0,65% | - |
| 19.12.2025 | 64,29 | 65,37 | 64,05 | 64,49 | 0,19% | - |
| 18.12.2025 | 63,97 | 65,39 | 63,72 | 64,37 | -2,32% | - |
| 16.12.2025 | 65,66 | 65,90 | 65,56 | 65,90 | -0,23% | - |
| 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% | - |