56,720€
2,83%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 55,91 | 57,82 | 55,55 | 56,37 | 1,92% | 2,00 |
| 05.11.2026 | 61,62 | 63,19 | 54,90 | 55,31 | -11,35% | 5.000,00 |
| 04.11.2026 | 66,08 | 66,98 | 60,54 | 62,39 | -6,25% | - |
| 03.11.2026 | 65,08 | 67,71 | 64,41 | 66,55 | 2,02% | - |
| 02.11.2026 | 65,42 | 67,45 | 64,91 | 65,23 | 0,26% | - |
| 30.10.2026 | 66,53 | 66,55 | 63,82 | 65,06 | -3,49% | - |
| 29.10.2026 | 67,56 | 68,89 | 66,80 | 67,41 | -0,50% | - |
| 28.10.2026 | 67,12 | 68,50 | 66,58 | 67,75 | 1,48% | - |
| 27.10.2026 | 64,94 | 67,43 | 64,90 | 66,76 | 2,46% | - |
| 26.10.2026 | 63,26 | 66,17 | 63,20 | 65,16 | 2,70% | - |
| 23.10.2026 | 61,88 | 63,82 | 60,97 | 63,45 | 2,54% | - |
| 22.10.2026 | 64,82 | 65,15 | 61,15 | 61,88 | -6,10% | - |
| 21.10.2026 | 65,26 | 66,64 | 64,79 | 65,90 | 2,19% | - |
| 20.10.2026 | 64,27 | 65,09 | 62,30 | 64,49 | -0,14% | - |
| 19.10.2026 | 64,12 | 65,95 | 63,69 | 64,58 | 2,20% | - |
| 16.10.2026 | 65,84 | 65,86 | 63,15 | 63,19 | -3,91% | - |
| 15.10.2026 | 64,98 | 65,91 | 62,38 | 65,76 | -0,47% | - |
| 14.10.2026 | 67,59 | 67,95 | 65,15 | 66,07 | -2,48% | - |
| 13.10.2026 | 67,57 | 67,81 | 65,27 | 67,75 | -0,65% | - |
| 12.10.2026 | 70,04 | 70,14 | 68,08 | 68,19 | -1,97% | - |
| 09.10.2026 | 69,58 | 71,13 | 68,65 | 69,56 | 0,61% | 21,00 |
| 08.10.2026 | 72,09 | 72,15 | 69,05 | 69,14 | -4,28% | - |
| 07.10.2026 | 74,46 | 74,75 | 70,35 | 72,23 | -2,86% | - |
| 06.10.2026 | 74,64 | 75,06 | 73,47 | 74,36 | -0,21% | - |
| 05.10.2026 | 75,08 | 75,63 | 74,20 | 74,52 | -0,15% | - |
| 02.10.2026 | 74,92 | 76,81 | 74,51 | 74,63 | -0,07% | - |
| 01.10.2026 | 70,80 | 74,68 | 68,79 | 74,68 | 8,11% | - |
| 30.09.2026 | 69,21 | 69,79 | 68,17 | 69,08 | -0,25% | - |
| 29.09.2026 | 67,67 | 69,61 | 67,67 | 69,25 | 1,96% | - |
| 28.09.2026 | 67,75 | 69,15 | 66,55 | 67,92 | -0,98% | - |
| 25.09.2026 | 68,31 | 70,09 | 67,09 | 68,59 | 0,82% | - |
| 24.09.2026 | 67,47 | 68,25 | 65,42 | 68,03 | 0,35% | 8.172,00 |
| 23.09.2026 | 68,51 | 70,06 | 67,53 | 67,79 | -0,72% | - |
| 22.09.2026 | 67,83 | 68,82 | 67,15 | 68,28 | 0,72% | - |
| 21.09.2026 | 67,22 | 69,03 | 67,22 | 67,79 | 1,65% | - |
| 18.09.2026 | 66,56 | 67,54 | 66,51 | 66,69 | 0,62% | - |
| 17.09.2026 | 67,45 | 69,67 | 66,26 | 66,28 | -1,27% | - |
| 16.09.2026 | 65,27 | 68,29 | 65,26 | 67,13 | 3,25% | - |
| 15.09.2026 | 64,78 | 66,05 | 64,43 | 65,02 | 0,25% | - |
| 14.09.2026 | 68,30 | 68,38 | 64,85 | 64,86 | -6,01% | - |
| 11.09.2026 | 67,69 | 70,35 | 67,66 | 69,01 | 2,22% | - |
| 10.09.2026 | 69,06 | 69,07 | 67,02 | 67,51 | -2,17% | - |
| 09.09.2026 | 68,89 | 69,69 | 67,33 | 69,01 | 0,73% | - |
| 08.09.2026 | 67,65 | 69,33 | 67,28 | 68,51 | 3,27% | - |
| 07.09.2026 | 67,07 | 67,31 | 66,34 | 66,34 | -1,22% | 396,00 |
| 04.09.2026 | 65,96 | 67,79 | 65,86 | 67,16 | 2,14% | - |
| 03.09.2026 | 65,96 | 66,88 | 64,82 | 65,75 | -0,36% | - |
| 02.09.2026 | 64,79 | 66,44 | 63,98 | 65,99 | 1,73% | 588,00 |
| 01.09.2026 | 65,68 | 65,70 | 62,97 | 64,87 | -1,01% | - |
| 31.08.2026 | 65,96 | 66,65 | 65,23 | 65,53 | -0,77% | - |
| 28.08.2026 | 66,79 | 68,65 | 65,21 | 66,04 | -0,41% | - |
| 27.08.2026 | 65,18 | 66,42 | 63,00 | 66,31 | 4,20% | - |
| 26.08.2026 | 61,46 | 64,49 | 61,23 | 63,64 | 3,61% | 2.300,00 |
| 25.08.2026 | 60,65 | 63,08 | 60,28 | 61,42 | 1,25% | 2.900,00 |
| 24.08.2026 | 62,32 | 62,43 | 59,50 | 60,66 | -2,44% | - |
| 21.08.2026 | 63,79 | 64,85 | 62,13 | 62,18 | -2,02% | - |
| 20.08.2026 | 66,04 | 66,16 | 63,46 | 63,46 | -3,16% | - |
| 19.08.2026 | 69,88 | 71,24 | 65,16 | 65,53 | -6,77% | - |
| 18.08.2026 | 75,43 | 75,63 | 69,74 | 70,29 | -7,62% | - |
| 17.08.2026 | 74,38 | 76,64 | 73,83 | 76,09 | 2,67% | 93.000,00 |
| 14.08.2026 | 72,71 | 74,98 | 71,90 | 74,11 | 1,83% | - |
| 13.08.2026 | 75,85 | 76,86 | 72,74 | 72,78 | -3,91% | - |
| 12.08.2026 | 74,58 | 79,78 | 74,54 | 75,74 | 1,94% | - |
| 11.08.2026 | 73,68 | 75,65 | 73,52 | 74,30 | 1,03% | - |
| 10.08.2026 | 78,12 | 80,05 | 73,41 | 73,54 | -5,75% | - |
| 07.08.2026 | 75,36 | 79,51 | 75,36 | 78,03 | 3,67% | - |
| 06.08.2026 | 79,36 | 80,25 | 75,04 | 75,27 | -4,94% | - |
| 05.08.2026 | 81,79 | 86,14 | 79,15 | 79,18 | -2,85% | - |
| 04.08.2026 | 76,23 | 83,76 | 74,92 | 81,50 | 7,58% | 16.072,00 |
| 03.08.2026 | 74,39 | 77,11 | 72,11 | 75,76 | 2,68% | - |
| 31.07.2026 | 74,72 | 78,02 | 73,01 | 73,78 | 0,22% | - |
| 30.07.2026 | 70,38 | 73,73 | 70,13 | 73,62 | 5,28% | - |
| 29.07.2026 | 73,34 | 74,09 | 69,62 | 69,93 | -5,21% | - |
| 28.07.2026 | 78,03 | 78,48 | 71,59 | 73,77 | -6,36% | - |
| 27.07.2026 | 81,59 | 83,53 | 76,62 | 78,78 | -2,33% | - |
| 24.07.2026 | 84,50 | 86,21 | 79,67 | 80,66 | -4,93% | - |
| 23.07.2026 | 84,94 | 87,51 | 82,24 | 84,84 | -1,05% | - |
| 22.07.2026 | 89,66 | 90,79 | 85,72 | 85,74 | -4,84% | - |
| 21.07.2026 | 86,74 | 90,91 | 86,62 | 90,10 | 5,65% | - |
| 20.07.2026 | 91,32 | 94,95 | 85,28 | 85,28 | -7,38% | - |
| 17.07.2026 | 88,97 | 92,30 | 86,26 | 92,08 | 1,95% | - |
| 16.07.2026 | 94,08 | 94,22 | 89,74 | 90,32 | -4,38% | 3.780,00 |
| 15.07.2026 | 93,86 | 95,71 | 90,70 | 94,46 | 1,23% | 380,00 |
| 14.07.2026 | 92,29 | 95,50 | 91,42 | 93,31 | 1,41% | 740,00 |
| 13.07.2026 | 93,27 | 93,60 | 90,29 | 92,01 | -2,42% | - |
| 10.07.2026 | 94,14 | 95,61 | 93,05 | 94,29 | -0,22% | - |
| 09.07.2026 | 89,98 | 95,38 | 89,78 | 94,50 | 6,48% | - |
| 08.07.2026 | 84,48 | 88,79 | 79,82 | 88,75 | 4,96% | - |
| 07.07.2026 | 90,75 | 90,97 | 82,98 | 84,56 | -7,63% | 2.270,00 |
| 06.07.2026 | 92,81 | 96,06 | 90,87 | 91,54 | -1,73% | - |
| 03.07.2026 | 92,87 | 93,26 | 92,70 | 93,15 | 0,94% | - |
| 02.07.2026 | 100,37 | 102,20 | 91,63 | 92,28 | -8,06% | - |
| 01.07.2026 | 102,60 | 102,65 | 97,27 | 100,38 | -2,22% | - |
| 30.06.2026 | 97,79 | 104,73 | 95,88 | 102,65 | 5,70% | - |
| 29.06.2026 | 95,26 | 97,18 | 87,41 | 97,11 | 3,01% | - |
| 26.06.2026 | 95,56 | 96,32 | 92,02 | 94,27 | -2,63% | - |
| 25.06.2026 | 96,62 | 98,31 | 94,41 | 96,82 | 2,01% | - |
| 24.06.2026 | 95,26 | 96,30 | 92,83 | 94,91 | 0,38% | - |
| 23.06.2026 | 101,40 | 101,55 | 94,28 | 94,55 | -8,43% | - |
| 22.06.2026 | 102,85 | 106,28 | 101,85 | 103,25 | 1,08% | - |