60,430€
1,04%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 60,58 | 60,96 | 60,26 | 60,79 | 1,64% | - |
| 03.06.2025 | 57,98 | 59,81 | 56,37 | 59,81 | 2,84% | - |
| 02.06.2025 | 57,72 | 58,25 | 56,66 | 58,16 | 0,29% | - |
| 30.05.2025 | 58,99 | 59,29 | 57,18 | 57,99 | -3,86% | - |
| 29.05.2025 | 60,32 | 60,32 | 60,32 | 60,32 | 1,82% | 4,00 |
| 28.05.2025 | 59,24 | 59,24 | 59,24 | 59,24 | 1,01% | 170,00 |
| 27.05.2025 | 57,57 | 58,72 | 57,21 | 58,65 | 2,00% | - |
| 26.05.2025 | 57,34 | 57,64 | 57,34 | 57,50 | 1,79% | - |
| 23.05.2025 | 57,74 | 57,88 | 55,80 | 56,49 | -2,45% | - |
| 22.05.2025 | 57,90 | 58,18 | 56,46 | 57,91 | 0,14% | - |
| 21.05.2025 | 58,24 | 58,46 | 57,13 | 57,83 | -1,16% | - |
| 20.05.2025 | 57,92 | 58,54 | 56,71 | 58,51 | 0,26% | - |
| 19.05.2025 | 58,36 | 58,36 | 58,36 | 58,36 | -1,08% | 56,00 |
| 16.05.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,09% | 1,00 |
| 15.05.2025 | 58,08 | 58,61 | 56,93 | 57,79 | -0,93% | - |
| 14.05.2025 | 58,84 | 58,84 | 58,07 | 58,33 | -0,46% | - |
| 13.05.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 2,06% | 4,00 |
| 12.05.2025 | 58,02 | 58,02 | 57,42 | 57,42 | 9,12% | 62,00 |
| 09.05.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 0,71% | 5,00 |
| 08.05.2025 | 51,82 | 52,71 | 51,54 | 52,25 | 3,34% | - |
| 07.05.2025 | 48,54 | 50,63 | 48,37 | 50,56 | 7,76% | - |
| 06.05.2025 | 46,92 | 46,92 | 46,92 | 46,92 | -17,09% | 716,00 |
| 05.05.2025 | 56,01 | 56,68 | 55,38 | 56,59 | 4,60% | - |
| 02.05.2025 | 54,10 | 54,10 | 54,10 | 54,10 | 4,80% | 2,00 |
| 30.04.2025 | 51,69 | 51,99 | 50,35 | 51,62 | 0,23% | - |
| 29.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,86% | 3,00 |
| 28.04.2025 | 51,06 | 51,06 | 51,06 | 51,06 | 1,35% | 2,00 |
| 25.04.2025 | 51,43 | 51,43 | 49,87 | 50,38 | -0,26% | - |
| 24.04.2025 | 48,47 | 50,76 | 47,96 | 50,51 | 2,73% | - |
| 23.04.2025 | 47,96 | 50,93 | 47,87 | 49,17 | 6,27% | - |
| 22.04.2025 | 46,27 | 46,27 | 46,27 | 46,27 | 0,13% | 2,00 |
| 17.04.2025 | 46,29 | 46,29 | 46,21 | 46,21 | 0,22% | 184,00 |
| 16.04.2025 | 46,11 | 46,11 | 46,11 | 46,11 | -4,49% | 7,00 |
| 15.04.2025 | 48,28 | 48,28 | 48,28 | 48,28 | 0,34% | 11,00 |
| 14.04.2025 | 47,88 | 49,12 | 47,74 | 48,12 | 3,40% | - |
| 11.04.2025 | 47,34 | 47,51 | 45,73 | 46,54 | -1,60% | - |
| 10.04.2025 | 51,04 | 51,24 | 46,80 | 47,29 | 2,76% | 99,00 |
| 09.04.2025 | 44,46 | 46,02 | 44,46 | 46,02 | 2,27% | 105,00 |
| 08.04.2025 | 48,36 | 49,56 | 45,00 | 45,00 | -3,23% | 48,00 |
| 07.04.2025 | 45,83 | 46,50 | 45,50 | 46,50 | -2,72% | 44,00 |
| 04.04.2025 | 50,08 | 50,08 | 44,97 | 47,80 | -4,74% | 251,00 |
| 03.04.2025 | 52,50 | 52,50 | 50,18 | 50,18 | -13,51% | 325,00 |
| 02.04.2025 | 58,38 | 58,42 | 56,99 | 58,02 | -2,52% | - |
| 01.04.2025 | 58,39 | 59,92 | 57,75 | 59,52 | 1,64% | - |
| 31.03.2025 | 58,56 | 58,56 | 58,56 | 58,56 | -1,51% | 1,00 |
| 28.03.2025 | 60,43 | 61,03 | 59,40 | 59,46 | -2,56% | - |
| 27.03.2025 | 61,82 | 62,01 | 60,35 | 61,02 | 0,16% | - |
| 26.03.2025 | 60,92 | 60,92 | 60,92 | 60,92 | -1,36% | 15,00 |
| 25.03.2025 | 62,24 | 62,24 | 61,76 | 61,76 | -1,53% | 12,00 |
| 24.03.2025 | 59,92 | 62,72 | 59,92 | 62,72 | 4,88% | 97,00 |
| 21.03.2025 | 59,30 | 59,80 | 59,30 | 59,80 | -2,51% | 85,00 |
| 20.03.2025 | 61,34 | 61,34 | 61,34 | 61,34 | 0,49% | 10,00 |
| 19.03.2025 | 61,04 | 61,04 | 61,04 | 61,04 | 3,18% | 96,00 |
| 18.03.2025 | 59,16 | 59,16 | 59,16 | 59,16 | 2,42% | 92,00 |
| 17.03.2025 | 57,76 | 57,76 | 57,76 | 57,76 | 2,50% | 1,00 |
| 14.03.2025 | 55,16 | 57,28 | 54,98 | 56,35 | 2,19% | - |
| 13.03.2025 | 55,14 | 55,14 | 55,14 | 55,14 | 1,34% | 1,00 |
| 12.03.2025 | 54,23 | 55,04 | 53,65 | 54,41 | -0,35% | - |
| 11.03.2025 | 57,10 | 57,10 | 54,60 | 54,60 | -5,86% | 136,00 |
| 10.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,73% | 10,00 |
| 07.03.2025 | 57,96 | 60,27 | 57,29 | 57,58 | -1,99% | - |
| 06.03.2025 | 58,33 | 59,38 | 57,31 | 58,75 | 4,67% | - |
| 05.03.2025 | 57,01 | 57,12 | 55,51 | 56,13 | 0,30% | - |
| 04.03.2025 | 55,57 | 56,25 | 54,53 | 55,96 | 0,32% | - |
| 03.03.2025 | 56,18 | 56,18 | 55,78 | 55,78 | -0,46% | 26,00 |
| 28.02.2025 | 56,04 | 56,04 | 56,04 | 56,04 | -0,64% | 50,00 |
| 27.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -1,88% | 18,00 |
| 26.02.2025 | 57,48 | 57,48 | 57,48 | 57,48 | 0,07% | 400,00 |
| 25.02.2025 | 59,62 | 60,08 | 57,44 | 57,44 | -5,43% | 152,00 |
| 24.02.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,26% | 1,00 |
| 21.02.2025 | 61,56 | 62,15 | 60,46 | 60,58 | -1,37% | - |
| 20.02.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -1,70% | 15,00 |
| 19.02.2025 | 61,58 | 62,48 | 61,06 | 62,48 | 2,90% | 114,00 |
| 18.02.2025 | 60,66 | 60,72 | 60,66 | 60,72 | 0,23% | 131,00 |
| 17.02.2025 | 60,58 | 60,58 | 60,58 | 60,58 | 1,64% | 5,00 |
| 14.02.2025 | 59,64 | 59,64 | 59,60 | 59,60 | -0,43% | 149,00 |
| 13.02.2025 | 59,88 | 59,88 | 59,86 | 59,86 | -0,50% | 109,00 |
| 12.02.2025 | 61,16 | 61,16 | 59,00 | 60,16 | 0,27% | 624,00 |
| 11.02.2025 | 65,42 | 69,00 | 60,00 | 60,00 | -8,98% | 215,00 |
| 10.02.2025 | 66,76 | 67,54 | 65,92 | 65,92 | -1,41% | 1.848,00 |
| 07.02.2025 | 68,17 | 68,35 | 66,50 | 66,86 | -2,09% | - |
| 06.02.2025 | 69,16 | 69,83 | 67,98 | 68,29 | 0,60% | - |
| 05.02.2025 | 67,88 | 67,88 | 67,88 | 67,88 | -0,06% | 3,00 |
| 04.02.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -1,84% | 20,00 |
| 03.02.2025 | 70,20 | 70,58 | 67,30 | 69,19 | -3,86% | - |
| 31.01.2025 | 71,21 | 72,33 | 70,91 | 71,97 | 2,90% | - |
| 30.01.2025 | 69,98 | 69,98 | 69,94 | 69,94 | 2,67% | 61,00 |
| 29.01.2025 | 68,88 | 68,88 | 68,12 | 68,12 | 0,38% | 2,00 |
| 28.01.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 0,15% | 83,00 |
| 27.01.2025 | 67,76 | 67,76 | 67,76 | 67,76 | -4,83% | 158,00 |
| 24.01.2025 | 72,98 | 72,98 | 71,20 | 71,20 | -4,89% | 21,00 |
| 23.01.2025 | 74,16 | 74,86 | 74,16 | 74,86 | 0,65% | 11,00 |
| 22.01.2025 | 74,38 | 74,38 | 74,38 | 74,38 | 1,14% | 59,00 |
| 21.01.2025 | 71,84 | 73,54 | 71,84 | 73,54 | 2,27% | 86,00 |
| 20.01.2025 | 72,21 | 72,25 | 71,62 | 71,91 | 0,91% | - |
| 17.01.2025 | 71,26 | 71,26 | 71,26 | 71,26 | 0,06% | 1,00 |
| 16.01.2025 | 71,88 | 72,17 | 70,81 | 71,22 | -0,39% | - |
| 15.01.2025 | 71,50 | 71,50 | 71,50 | 71,50 | 1,25% | 25,00 |
| 14.01.2025 | 70,62 | 70,62 | 70,62 | 70,62 | 0,46% | 50,00 |
| 13.01.2025 | 70,20 | 70,74 | 69,50 | 70,30 | 0,31% | - |