56,040€
-3,41%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 70,12 | 70,12 | 70,08 | 70,08 | -1,66% | 80,00 |
| 09.01.2025 | 71,26 | 71,26 | 71,26 | 71,26 | -0,27% | 2,00 |
| 08.01.2025 | 72,47 | 72,83 | 70,48 | 71,45 | -2,00% | - |
| 07.01.2025 | 72,91 | 74,11 | 71,71 | 72,91 | 3,42% | - |
| 06.01.2025 | 70,50 | 70,50 | 70,50 | 70,50 | -0,14% | 80,00 |
| 03.01.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,25% | 5,00 |
| 02.01.2025 | 70,78 | 70,78 | 70,78 | 70,78 | 0,37% | 2,00 |
| 30.12.2024 | 69,98 | 70,52 | 69,98 | 70,52 | -4,29% | 5,00 |
| 27.12.2024 | 73,68 | 73,68 | 73,68 | 73,68 | 2,70% | 2,00 |
| 23.12.2024 | 71,64 | 71,74 | 71,64 | 71,74 | 0,84% | 13,00 |
| 20.12.2024 | 71,14 | 71,14 | 71,14 | 71,14 | 0,48% | 22,00 |
| 19.12.2024 | 70,80 | 70,80 | 70,80 | 70,80 | -5,41% | 14,00 |
| 18.12.2024 | 72,75 | 74,95 | 72,63 | 74,85 | 3,04% | - |
| 17.12.2024 | 72,64 | 72,64 | 72,64 | 72,64 | -4,27% | 1,00 |
| 16.12.2024 | 73,92 | 75,88 | 73,92 | 75,88 | 2,36% | 186,00 |
| 13.12.2024 | 74,96 | 75,06 | 73,50 | 74,13 | -0,56% | - |
| 12.12.2024 | 73,80 | 75,00 | 73,62 | 74,55 | 0,92% | - |
| 11.12.2024 | 74,89 | 75,69 | 73,47 | 73,87 | -1,69% | - |
| 10.12.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 3,21% | 13,00 |
| 09.12.2024 | 72,10 | 72,80 | 72,10 | 72,80 | 0,33% | 84,00 |
| 06.12.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 2,79% | 10,00 |
| 05.12.2024 | 71,42 | 71,94 | 70,05 | 70,59 | -3,30% | - |
| 04.12.2024 | 74,14 | 74,14 | 72,00 | 73,00 | -2,60% | 250,00 |
| 03.12.2024 | 75,97 | 75,99 | 74,28 | 74,95 | 2,33% | - |
| 02.12.2024 | 74,60 | 74,60 | 73,24 | 73,24 | -1,29% | 126,00 |
| 29.11.2024 | 73,16 | 74,20 | 73,04 | 74,20 | 0,91% | 198,00 |
| 28.11.2024 | 73,51 | 73,61 | 73,37 | 73,53 | 1,94% | - |
| 27.11.2024 | 73,36 | 74,10 | 71,52 | 72,13 | -3,67% | - |
| 26.11.2024 | 74,88 | 74,88 | 74,88 | 74,88 | -0,35% | 1,00 |
| 25.11.2024 | 75,14 | 75,14 | 75,14 | 75,14 | 1,38% | 1,00 |
| 22.11.2024 | 74,12 | 74,12 | 74,12 | 74,12 | 3,58% | 114,00 |
| 21.11.2024 | 69,58 | 71,81 | 69,36 | 71,56 | 5,33% | - |
| 20.11.2024 | 68,95 | 69,10 | 67,86 | 67,94 | -2,02% | - |
| 19.11.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 0,06% | 80,00 |
| 18.11.2024 | 69,96 | 70,32 | 69,21 | 69,30 | -1,73% | - |
| 15.11.2024 | 70,52 | 71,57 | 69,95 | 70,52 | -1,14% | - |
| 14.11.2024 | 72,29 | 73,27 | 71,33 | 71,33 | -2,69% | - |
| 13.11.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,95% | 60,00 |
| 12.11.2024 | 76,00 | 76,00 | 74,00 | 74,00 | -4,80% | 127,00 |
| 11.11.2024 | 78,66 | 79,25 | 77,59 | 77,73 | -1,69% | - |
| 08.11.2024 | 79,65 | 79,70 | 78,31 | 79,07 | -1,16% | - |
| 07.11.2024 | 80,00 | 80,00 | 80,00 | 80,00 | -0,65% | 51,00 |