109,175€
0,90%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 109,53 | 109,68 | 109,28 | 109,28 | 0,99% | - |
| 26.02.2026 | 116,70 | 118,60 | 106,65 | 108,20 | -9,42% | 554,00 |
| 25.02.2026 | 111,20 | 119,55 | 111,20 | 119,45 | 3,33% | 277,00 |
| 24.02.2026 | 115,25 | 118,20 | 115,20 | 115,60 | 0,78% | 127,00 |
| 23.02.2026 | 111,65 | 114,70 | 111,65 | 114,70 | 3,47% | 152,00 |
| 20.02.2026 | 110,85 | 110,85 | 110,85 | 110,85 | -4,44% | 2,00 |
| 19.02.2026 | 116,95 | 116,95 | 116,00 | 116,00 | -1,57% | 2,00 |
| 18.02.2026 | 113,55 | 118,35 | 113,55 | 117,85 | 3,97% | 29,00 |
| 17.02.2026 | 128,35 | 129,90 | 111,85 | 113,35 | -12,10% | 589,00 |
| 16.02.2026 | 130,35 | 130,90 | 128,70 | 128,95 | -0,85% | 101,00 |
| 13.02.2026 | 125,55 | 130,05 | 120,00 | 130,05 | 3,05% | 2.198,00 |
| 12.02.2026 | 94,12 | 128,10 | 94,06 | 126,20 | 36,23% | 4.580,00 |
| 11.02.2026 | 92,52 | 93,24 | 92,52 | 92,64 | -2,95% | 329,00 |
| 10.02.2026 | 93,98 | 95,46 | 93,98 | 95,46 | 3,27% | 143,00 |
| 09.02.2026 | 92,08 | 93,06 | 91,70 | 92,44 | 0,63% | 201,00 |
| 06.02.2026 | 84,38 | 92,14 | 84,38 | 91,86 | 12,24% | 286,00 |
| 05.02.2026 | 85,58 | 85,58 | 81,84 | 81,84 | -3,83% | 5,00 |
| 04.02.2026 | 84,10 | 85,10 | 83,18 | 85,10 | -0,47% | 224,00 |
| 03.02.2026 | 80,12 | 85,50 | 80,04 | 85,50 | 6,24% | 109,00 |
| 02.02.2026 | 77,14 | 80,48 | 77,14 | 80,48 | 1,99% | 332,00 |
| 30.01.2026 | 76,49 | 79,58 | 76,42 | 78,91 | 5,20% | - |
| 29.01.2026 | 77,94 | 78,66 | 75,01 | 75,01 | -2,71% | - |
| 28.01.2026 | 76,27 | 77,37 | 75,44 | 77,10 | 2,36% | - |
| 27.01.2026 | 74,63 | 75,55 | 74,02 | 75,32 | 4,25% | - |
| 26.01.2026 | 72,92 | 73,44 | 72,19 | 72,25 | -2,44% | - |
| 23.01.2026 | 74,14 | 74,14 | 74,06 | 74,06 | 1,35% | 42,00 |
| 22.01.2026 | 73,40 | 74,46 | 72,44 | 73,07 | 0,54% | - |
| 21.01.2026 | 72,68 | 72,68 | 72,68 | 72,68 | 5,98% | 25,00 |
| 20.01.2026 | 68,80 | 68,80 | 68,58 | 68,58 | -0,44% | 125,00 |
| 19.01.2026 | 69,14 | 69,56 | 68,88 | 68,88 | 0,91% | 24,00 |
| 16.01.2026 | 69,22 | 69,42 | 67,82 | 68,26 | 0,32% | - |
| 15.01.2026 | 68,04 | 68,04 | 68,04 | 68,04 | 4,29% | 150,00 |
| 14.01.2026 | 65,16 | 65,24 | 65,16 | 65,24 | -0,49% | 170,00 |
| 13.01.2026 | 65,56 | 65,56 | 65,56 | 65,56 | 0,49% | 100,00 |
| 12.01.2026 | 65,46 | 65,46 | 65,24 | 65,24 | 1,12% | 23,00 |
| 09.01.2026 | 65,00 | 65,74 | 64,19 | 64,52 | -1,10% | - |
| 08.01.2026 | 65,62 | 65,62 | 65,24 | 65,24 | -4,48% | 2,00 |
| 07.01.2026 | 68,30 | 68,30 | 68,30 | 68,30 | 1,58% | 1,00 |
| 06.01.2026 | 66,00 | 68,00 | 66,00 | 67,24 | 3,10% | 76,00 |
| 05.01.2026 | 64,66 | 65,22 | 64,66 | 65,22 | 3,46% | 106,00 |
| 02.01.2026 | 61,56 | 63,46 | 61,56 | 63,04 | 1,71% | 26,00 |
| 30.12.2025 | 61,98 | 61,98 | 61,98 | 61,98 | 0,71% | 40,00 |
| 29.12.2025 | 63,40 | 63,40 | 61,54 | 61,54 | -3,03% | 125,00 |
| 23.12.2025 | 63,46 | 63,46 | 63,46 | 63,46 | -0,84% | 70,00 |
| 22.12.2025 | 64,70 | 64,70 | 64,00 | 64,00 | -0,51% | 104,00 |
| 19.12.2025 | 64,44 | 64,51 | 64,29 | 64,33 | -1,52% | - |
| 18.12.2025 | 65,32 | 65,32 | 65,32 | 65,32 | -1,54% | 8,00 |
| 17.12.2025 | 66,34 | 66,34 | 66,34 | 66,34 | 0,45% | 10,00 |
| 16.12.2025 | 65,68 | 66,67 | 65,30 | 66,04 | -0,12% | - |
| 15.12.2025 | 65,62 | 66,12 | 65,40 | 66,12 | -5,76% | 15,00 |
| 12.12.2025 | 70,16 | 70,16 | 70,16 | 70,16 | -0,60% | 13,00 |
| 11.12.2025 | 72,35 | 72,70 | 70,58 | 70,58 | -3,21% | - |