65,750€
-0,20%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 102,53 | 103,00 | 102,15 | 102,15 | -0,05% | - |
| 18.06.2026 | 99,79 | 103,85 | 99,54 | 102,20 | 3,33% | - |
| 17.06.2026 | 99,88 | 101,85 | 98,46 | 98,91 | -0,40% | - |
| 16.06.2026 | 103,43 | 104,28 | 99,12 | 99,31 | -4,12% | - |
| 15.06.2026 | 100,63 | 104,08 | 100,58 | 103,58 | 4,48% | - |
| 12.06.2026 | 96,01 | 100,11 | 95,00 | 99,13 | 3,20% | - |
| 11.06.2026 | 90,78 | 96,12 | 90,64 | 96,06 | 6,50% | - |
| 10.06.2026 | 91,59 | 93,60 | 87,88 | 90,20 | -2,15% | - |
| 09.06.2026 | 97,01 | 99,96 | 87,33 | 92,18 | -4,46% | - |
| 08.06.2026 | 93,18 | 97,76 | 93,13 | 96,48 | 3,65% | 220,00 |
| 05.06.2026 | 104,40 | 104,58 | 92,31 | 93,08 | -11,77% | 50,00 |
| 04.06.2026 | 104,15 | 108,78 | 100,01 | 105,50 | 0,72% | - |
| 03.06.2026 | 104,85 | 116,43 | 104,33 | 104,75 | -0,10% | - |
| 02.06.2026 | 98,78 | 106,03 | 98,74 | 104,85 | 5,87% | - |
| 01.06.2026 | 98,86 | 100,66 | 97,11 | 99,04 | 0,83% | - |
| 29.05.2026 | 100,83 | 101,73 | 96,61 | 98,22 | -2,46% | - |
| 28.05.2026 | 100,41 | 103,43 | 99,57 | 100,70 | 0,12% | - |
| 27.05.2026 | 103,00 | 103,80 | 98,80 | 100,58 | -2,33% | - |
| 26.05.2026 | 103,20 | 105,15 | 100,52 | 102,98 | -0,68% | - |
| 25.05.2026 | 103,70 | 103,80 | 103,43 | 103,68 | 1,10% | - |
| 22.05.2026 | 104,13 | 105,68 | 101,58 | 102,55 | -1,06% | - |
| 21.05.2026 | 103,98 | 105,55 | 102,90 | 103,65 | -0,31% | - |
| 20.05.2026 | 97,85 | 106,88 | 97,84 | 103,98 | 6,43% | 180,00 |
| 19.05.2026 | 90,87 | 97,91 | 89,41 | 97,69 | 7,20% | - |
| 18.05.2026 | 87,83 | 91,13 | 87,55 | 91,13 | 2,91% | - |
| 15.05.2026 | 88,98 | 89,59 | 85,90 | 88,55 | -1,73% | - |
| 14.05.2026 | 91,33 | 92,19 | 89,55 | 90,11 | -1,09% | - |
| 13.05.2026 | 87,81 | 93,08 | 87,47 | 91,10 | 4,22% | 1.300,00 |
| 12.05.2026 | 87,55 | 87,80 | 83,71 | 87,41 | -0,56% | 450,00 |
| 11.05.2026 | 88,84 | 90,32 | 86,84 | 87,90 | -0,87% | 840,00 |
| 08.05.2026 | 86,85 | 90,19 | 86,69 | 88,67 | 2,41% | 360,00 |
| 07.05.2026 | 86,78 | 88,42 | 83,39 | 86,58 | -0,36% | - |
| 06.05.2026 | 78,12 | 86,98 | 77,76 | 86,89 | 11,76% | 54,00 |
| 05.05.2026 | 106,75 | 107,60 | 73,55 | 77,75 | -25,72% | 360,00 |
| 04.05.2026 | 104,80 | 108,55 | 103,28 | 104,68 | 3,31% | - |
| 30.04.2026 | 96,76 | 102,60 | 96,64 | 101,33 | 4,39% | - |
| 29.04.2026 | 96,49 | 98,55 | 95,97 | 97,06 | 1,16% | - |
| 28.04.2026 | 99,39 | 99,45 | 94,45 | 95,95 | -3,59% | - |
| 27.04.2026 | 106,28 | 106,88 | 96,42 | 99,52 | -6,36% | - |
| 24.04.2026 | 106,45 | 110,90 | 104,33 | 106,28 | 0,57% | - |
| 23.04.2026 | 106,00 | 109,10 | 104,35 | 105,68 | -0,63% | - |
| 22.04.2026 | 106,10 | 109,53 | 102,73 | 106,35 | 0,59% | - |
| 21.04.2026 | 107,15 | 109,53 | 105,38 | 105,73 | -0,96% | - |
| 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% | - |