66,720€
1,38%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 67,06 | 67,35 | 63,72 | 64,03 | -2,70% | - |
| 19.11.2025 | 65,32 | 66,80 | 65,32 | 65,81 | -0,09% | - |
| 18.11.2025 | 65,34 | 66,00 | 64,69 | 65,87 | -4,47% | - |
| 17.11.2025 | 69,01 | 69,39 | 68,90 | 68,95 | 0,66% | - |
| 14.11.2025 | 70,04 | 70,92 | 68,17 | 68,50 | -3,14% | - |
| 13.11.2025 | 73,74 | 73,75 | 70,51 | 70,72 | -3,41% | - |
| 12.11.2025 | 75,08 | 77,72 | 73,22 | 73,22 | -1,56% | - |
| 11.11.2025 | 74,81 | 75,19 | 73,48 | 74,38 | -1,04% | - |
| 10.11.2025 | 77,01 | 77,96 | 74,86 | 75,16 | -3,09% | - |
| 06.11.2025 | 77,10 | 80,00 | 75,29 | 77,56 | 0,19% | - |
| 05.11.2025 | 72,97 | 79,18 | 72,68 | 77,41 | 5,81% | - |
| 04.11.2025 | 73,60 | 75,37 | 70,12 | 73,16 | -0,84% | - |
| 03.11.2025 | 73,94 | 74,92 | 72,25 | 73,78 | 0,08% | - |
| 31.10.2025 | 72,85 | 74,48 | 70,49 | 73,72 | 6,55% | - |
| 29.10.2025 | 75,08 | 75,43 | 69,19 | 69,19 | -6,85% | - |
| 28.10.2025 | 74,61 | 75,31 | 69,77 | 74,28 | -0,43% | - |
| 27.10.2025 | 75,33 | 75,76 | 69,82 | 74,60 | -0,67% | - |
| 24.10.2025 | 74,98 | 75,84 | 74,81 | 75,10 | 0,62% | - |
| 23.10.2025 | 73,80 | 75,43 | 72,50 | 74,64 | 2,08% | - |
| 22.10.2025 | 75,87 | 76,07 | 72,38 | 73,12 | -2,39% | - |
| 20.10.2025 | 73,05 | 76,16 | 72,94 | 74,91 | 3,50% | - |
| 17.10.2025 | 73,20 | 74,16 | 72,09 | 72,38 | -1,63% | - |
| 16.10.2025 | 74,08 | 74,99 | 73,21 | 73,58 | -0,41% | - |
| 15.10.2025 | 71,94 | 74,28 | 71,78 | 73,88 | 3,21% | - |
| 14.10.2025 | 71,19 | 72,61 | 69,72 | 71,58 | -0,42% | - |
| 13.10.2025 | 70,66 | 73,84 | 70,30 | 71,88 | 3,66% | - |
| 10.10.2025 | 75,03 | 75,81 | 68,89 | 69,34 | -7,35% | - |
| 09.10.2025 | 75,47 | 76,27 | 74,84 | 74,84 | -0,56% | - |
| 08.10.2025 | 73,32 | 75,93 | 72,92 | 75,26 | 4,32% | - |
| 07.10.2025 | 75,37 | 77,24 | 70,83 | 72,14 | -4,30% | - |
| 06.10.2025 | 72,49 | 75,79 | 71,88 | 75,38 | 5,75% | 20,00 |
| 03.10.2025 | 69,51 | 72,14 | 69,40 | 71,28 | 4,09% | - |
| 02.10.2025 | 67,91 | 69,41 | 67,70 | 68,48 | 0,88% | - |
| 01.10.2025 | 67,03 | 68,24 | 66,59 | 67,88 | 1,27% | - |
| 30.09.2025 | 67,19 | 67,25 | 66,94 | 67,03 | -0,22% | - |
| 29.09.2025 | 68,85 | 70,07 | 67,13 | 67,18 | -1,70% | - |
| 26.09.2025 | 67,85 | 68,89 | 67,00 | 68,34 | 1,21% | - |
| 25.09.2025 | 67,49 | 68,37 | 65,63 | 67,52 | -0,15% | - |
| 24.09.2025 | 69,46 | 69,96 | 67,33 | 67,62 | -1,63% | - |
| 23.09.2025 | 68,97 | 70,50 | 68,57 | 68,74 | -0,43% | - |
| 22.09.2025 | 69,29 | 70,13 | 68,12 | 69,04 | -1,82% | - |
| 19.09.2025 | 70,28 | 70,36 | 70,14 | 70,32 | -0,06% | - |
| 18.09.2025 | 69,09 | 70,57 | 68,93 | 70,36 | 3,09% | - |
| 17.09.2025 | 68,94 | 69,28 | 67,83 | 68,25 | -0,51% | - |
| 16.09.2025 | 68,35 | 69,42 | 67,01 | 68,60 | 0,82% | - |
| 15.09.2025 | 68,27 | 69,15 | 67,97 | 68,04 | -2,03% | - |
| 12.09.2025 | 70,50 | 70,66 | 69,31 | 69,45 | -1,24% | - |
| 11.09.2025 | 69,80 | 71,04 | 69,49 | 70,32 | 1,12% | - |
| 09.09.2025 | 70,48 | 70,76 | 69,38 | 69,54 | -0,43% | - |
| 08.09.2025 | 72,05 | 72,15 | 69,71 | 69,84 | -2,38% | - |
| 05.09.2025 | 70,84 | 72,01 | 68,94 | 71,54 | 1,20% | - |
| 04.09.2025 | 69,69 | 71,48 | 69,00 | 70,69 | 2,99% | - |
| 03.09.2025 | 69,01 | 69,77 | 68,26 | 68,64 | 0,18% | - |
| 02.09.2025 | 69,83 | 70,06 | 67,40 | 68,52 | -1,61% | - |
| 01.09.2025 | 69,76 | 70,02 | 69,52 | 69,64 | -0,43% | - |
| 29.08.2025 | 72,71 | 72,72 | 69,59 | 69,94 | -4,02% | - |
| 28.08.2025 | 71,62 | 72,97 | 70,07 | 72,87 | 2,06% | - |
| 27.08.2025 | 71,63 | 71,90 | 70,49 | 71,40 | 0,68% | - |
| 26.08.2025 | 70,15 | 71,60 | 69,70 | 70,92 | 0,85% | - |
| 25.08.2025 | 70,20 | 70,83 | 69,13 | 70,32 | 0,27% | - |
| 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% | - |