107,725€
1,15%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 107,15 | 107,50 | 107,13 | 107,50 | 0,70% | - |
| 20.04.2026 | 105,60 | 107,73 | 104,60 | 106,75 | 3,29% | - |
| 17.04.2026 | 102,40 | 108,70 | 102,33 | 103,35 | 0,85% | - |
| 16.04.2026 | 103,10 | 103,55 | 99,99 | 102,48 | -0,29% | - |
| 15.04.2026 | 105,70 | 106,35 | 102,18 | 102,78 | -2,77% | - |
| 14.04.2026 | 108,35 | 109,08 | 103,80 | 105,70 | -2,42% | - |
| 13.04.2026 | 108,08 | 110,15 | 107,45 | 108,33 | 0,44% | - |
| 10.04.2026 | 106,45 | 109,35 | 105,50 | 107,85 | 1,34% | 492,00 |
| 09.04.2026 | 103,23 | 107,35 | 102,45 | 106,43 | 3,23% | - |
| 08.04.2026 | 100,13 | 104,90 | 99,87 | 103,10 | 5,64% | 3.500,00 |
| 07.04.2026 | 95,73 | 97,73 | 94,46 | 97,60 | -1,18% | 6.340,00 |
| 02.04.2026 | 98,33 | 101,05 | 96,98 | 98,77 | -0,98% | - |
| 01.04.2026 | 99,53 | 102,43 | 99,26 | 99,75 | 0,61% | - |
| 31.03.2026 | 94,62 | 99,23 | 94,24 | 99,15 | 5,53% | - |
| 30.03.2026 | 101,18 | 102,78 | 92,84 | 93,95 | -6,48% | 57,00 |
| 27.03.2026 | 103,18 | 104,18 | 99,30 | 100,46 | -2,47% | - |
| 26.03.2026 | 109,70 | 109,75 | 102,65 | 103,00 | -6,47% | - |
| 25.03.2026 | 108,45 | 112,65 | 108,15 | 110,13 | 1,31% | - |
| 24.03.2026 | 102,68 | 109,48 | 102,10 | 108,70 | 5,87% | 437,00 |
| 23.03.2026 | 98,66 | 104,45 | 98,32 | 102,68 | 2,63% | 72,00 |
| 20.03.2026 | 105,83 | 106,53 | 99,39 | 100,04 | -5,67% | - |
| 19.03.2026 | 101,63 | 106,55 | 98,42 | 106,05 | 4,28% | - |
| 18.03.2026 | 100,83 | 104,38 | 99,65 | 101,70 | 1,45% | - |
| 17.03.2026 | 101,28 | 101,80 | 98,19 | 100,25 | -1,16% | 6.375,00 |
| 16.03.2026 | 97,92 | 102,28 | 97,40 | 101,43 | 4,45% | - |
| 13.03.2026 | 95,09 | 99,08 | 94,89 | 97,10 | 1,96% | - |
| 12.03.2026 | 103,60 | 104,30 | 91,89 | 95,23 | -8,45% | - |
| 11.03.2026 | 100,17 | 104,25 | 98,84 | 104,03 | 3,82% | - |
| 10.03.2026 | 105,03 | 106,33 | 99,04 | 100,20 | -4,57% | - |
| 09.03.2026 | 102,70 | 105,38 | 100,98 | 105,00 | 0,91% | - |
| 06.03.2026 | 109,08 | 109,40 | 103,65 | 104,05 | -4,74% | - |
| 05.03.2026 | 111,25 | 114,00 | 107,50 | 109,23 | -1,67% | - |
| 04.03.2026 | 112,45 | 115,03 | 109,43 | 111,08 | -1,94% | - |
| 03.03.2026 | 114,55 | 117,20 | 107,23 | 113,28 | -2,07% | 3.060,00 |
| 02.03.2026 | 110,33 | 115,75 | 108,13 | 115,68 | 3,98% | - |
| 27.02.2026 | 109,48 | 111,38 | 105,20 | 111,25 | -5,72% | 1.320,00 |
| 26.02.2026 | 117,23 | 122,38 | 106,05 | 118,00 | 0,40% | - |
| 25.02.2026 | 111,63 | 119,55 | 111,50 | 117,53 | 5,14% | - |
| 24.02.2026 | 114,60 | 120,20 | 111,40 | 111,78 | -2,10% | - |
| 23.02.2026 | 112,00 | 114,55 | 110,93 | 114,18 | 0,79% | - |
| 20.02.2026 | 110,98 | 113,43 | 108,90 | 113,28 | 2,56% | - |
| 19.02.2026 | 117,48 | 117,65 | 109,18 | 110,45 | -5,90% | - |
| 18.02.2026 | 114,08 | 118,83 | 111,93 | 117,38 | 3,19% | - |
| 17.02.2026 | 129,05 | 129,68 | 105,40 | 113,75 | -12,21% | 312,00 |
| 16.02.2026 | 129,88 | 130,38 | 129,20 | 129,58 | -0,04% | 1.148,00 |
| 13.02.2026 | 126,43 | 131,30 | 117,18 | 129,63 | 31,76% | 40,00 |
| 12.02.2026 | 93,68 | 129,95 | 93,41 | 98,38 | 5,32% | - |
| 11.02.2026 | 93,10 | 96,37 | 91,17 | 93,41 | 0,40% | - |
| 10.02.2026 | 93,38 | 96,31 | 92,45 | 93,04 | -0,42% | 900,00 |
| 09.02.2026 | 92,55 | 94,19 | 91,38 | 93,43 | 0,77% | - |
| 06.02.2026 | 83,83 | 93,02 | 83,69 | 92,72 | 9,92% | - |
| 05.02.2026 | 85,31 | 85,35 | 81,29 | 84,35 | -0,33% | - |
| 04.02.2026 | 83,69 | 87,39 | 81,76 | 84,63 | 1,87% | - |
| 03.02.2026 | 80,49 | 86,44 | 80,33 | 83,08 | 3,68% | - |
| 02.02.2026 | 76,68 | 81,23 | 76,62 | 80,13 | 2,80% | - |
| 30.01.2026 | 77,12 | 79,58 | 76,42 | 77,95 | 0,53% | - |
| 29.01.2026 | 77,82 | 78,66 | 75,01 | 77,54 | 0,44% | - |
| 28.01.2026 | 76,23 | 78,13 | 75,44 | 77,20 | 2,48% | - |
| 27.01.2026 | 74,50 | 75,92 | 74,02 | 75,33 | 1,74% | 26,00 |
| 26.01.2026 | 72,73 | 74,10 | 72,19 | 74,04 | 2,10% | 45,00 |
| 23.01.2026 | 73,78 | 75,05 | 71,95 | 72,52 | -1,17% | - |
| 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% | - |