70,440€
-1,83%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 71,29 | 71,81 | 70,63 | 71,17 | -0,81% | - |
| 04.12.2025 | 70,87 | 71,78 | 70,51 | 71,75 | 2,90% | - |
| 03.12.2025 | 70,00 | 70,49 | 69,25 | 69,73 | 0,74% | - |
| 02.12.2025 | 68,23 | 69,52 | 68,17 | 69,22 | 1,05% | - |
| 01.12.2025 | 68,23 | 68,52 | 67,20 | 68,50 | 0,71% | - |
| 28.11.2025 | 67,94 | 68,11 | 67,94 | 68,02 | 0,46% | - |
| 27.11.2025 | 67,83 | 67,87 | 67,69 | 67,71 | -0,50% | - |
| 26.11.2025 | 67,38 | 68,10 | 66,95 | 68,05 | 1,60% | - |
| 25.11.2025 | 66,78 | 66,98 | 66,78 | 66,98 | 2,35% | 184,00 |
| 24.11.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 3,09% | 25,00 |
| 21.11.2025 | 62,52 | 63,48 | 62,52 | 63,48 | -1,06% | 266,00 |
| 20.11.2025 | 67,22 | 67,22 | 64,16 | 64,16 | -3,78% | 155,00 |
| 19.11.2025 | 66,68 | 66,68 | 66,68 | 66,68 | 1,55% | 14,00 |
| 18.11.2025 | 64,98 | 65,78 | 64,98 | 65,66 | -3,70% | 94,00 |
| 17.11.2025 | 68,60 | 68,60 | 68,18 | 68,18 | -1,77% | 40,00 |
| 14.11.2025 | 69,90 | 70,03 | 68,47 | 69,41 | -2,18% | - |
| 13.11.2025 | 73,51 | 73,51 | 70,86 | 70,96 | -5,54% | - |
| 12.11.2025 | 75,12 | 75,12 | 75,12 | 75,12 | 1,84% | 7,00 |
| 11.11.2025 | 74,36 | 74,36 | 73,76 | 73,76 | -2,96% | 58,00 |
| 10.11.2025 | 77,03 | 77,96 | 75,99 | 76,01 | -2,92% | - |
| 07.11.2025 | 78,30 | 78,30 | 78,30 | 78,30 | 0,41% | 1,00 |
| 06.11.2025 | 77,46 | 79,12 | 77,24 | 77,98 | 0,78% | 70,00 |
| 05.11.2025 | 75,78 | 77,38 | 75,78 | 77,38 | 3,70% | 460,00 |
| 04.11.2025 | 73,52 | 74,92 | 73,52 | 74,62 | 2,64% | 84,00 |
| 03.11.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,85% | 34,00 |
| 31.10.2025 | 72,42 | 73,32 | 72,42 | 73,32 | -0,05% | 323,00 |
| 30.10.2025 | 74,53 | 74,59 | 73,11 | 73,36 | -2,96% | - |
| 29.10.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,18% | 20,00 |
| 28.10.2025 | 74,72 | 74,72 | 74,72 | 74,72 | -1,48% | 55,00 |
| 27.10.2025 | 75,60 | 75,84 | 75,60 | 75,84 | 0,37% | 129,00 |
| 24.10.2025 | 74,96 | 75,84 | 74,81 | 75,56 | 1,15% | - |
| 23.10.2025 | 73,86 | 75,43 | 73,37 | 74,70 | 1,47% | - |
| 22.10.2025 | 74,00 | 74,00 | 73,62 | 73,62 | -2,59% | 91,00 |
| 21.10.2025 | 75,58 | 75,58 | 75,58 | 75,58 | 0,21% | 28,00 |
| 20.10.2025 | 72,70 | 75,64 | 72,70 | 75,42 | 3,77% | 152,00 |
| 17.10.2025 | 72,66 | 72,68 | 72,66 | 72,68 | -1,12% | 55,00 |
| 16.10.2025 | 74,46 | 74,78 | 73,50 | 73,50 | 0,93% | 470,00 |
| 15.10.2025 | 72,44 | 72,82 | 72,26 | 72,82 | 1,14% | 264,00 |
| 14.10.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,50% | 57,00 |
| 13.10.2025 | 72,36 | 72,36 | 72,36 | 72,36 | 3,37% | 2,00 |
| 10.10.2025 | 75,36 | 75,36 | 70,00 | 70,00 | -7,85% | 221,00 |
| 09.10.2025 | 75,20 | 75,96 | 75,20 | 75,96 | -0,05% | 25,00 |
| 08.10.2025 | 76,10 | 76,10 | 76,00 | 76,00 | 5,44% | 178,00 |
| 07.10.2025 | 75,78 | 77,58 | 72,08 | 72,08 | -4,02% | 142,00 |
| 06.10.2025 | 72,92 | 75,10 | 72,82 | 75,10 | 7,35% | 186,00 |
| 03.10.2025 | 69,74 | 72,50 | 69,74 | 69,96 | 2,78% | 314,00 |
| 02.10.2025 | 67,85 | 69,26 | 67,70 | 68,07 | 2,02% | - |
| 01.10.2025 | 66,72 | 66,72 | 66,72 | 66,72 | 0,12% | 40,00 |
| 30.09.2025 | 66,64 | 66,64 | 66,64 | 66,64 | -1,22% | 1,00 |
| 29.09.2025 | 68,96 | 70,07 | 67,46 | 67,46 | -0,53% | - |
| 26.09.2025 | 67,95 | 68,89 | 67,00 | 67,82 | 0,33% | - |
| 25.09.2025 | 67,60 | 67,60 | 67,60 | 67,60 | 0,63% | 1,00 |
| 24.09.2025 | 69,48 | 69,48 | 67,18 | 67,18 | -4,11% | 106,00 |
| 23.09.2025 | 68,99 | 70,50 | 68,57 | 70,06 | 1,10% | - |
| 22.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -2,34% | 100,00 |
| 19.09.2025 | 70,96 | 70,96 | 70,96 | 70,96 | 3,17% | 56,00 |
| 18.09.2025 | 68,88 | 68,88 | 68,78 | 68,78 | 0,81% | 120,00 |
| 17.09.2025 | 68,96 | 69,28 | 68,13 | 68,23 | 0,12% | - |
| 16.09.2025 | 68,25 | 69,42 | 67,01 | 68,15 | -1,09% | - |
| 15.09.2025 | 68,44 | 69,18 | 68,44 | 68,90 | -0,68% | 99,00 |
| 12.09.2025 | 70,42 | 70,66 | 69,31 | 69,37 | -2,30% | - |
| 11.09.2025 | 71,00 | 71,00 | 71,00 | 71,00 | 0,72% | 3,00 |
| 10.09.2025 | 70,24 | 70,78 | 68,21 | 70,49 | 0,30% | - |
| 09.09.2025 | 69,96 | 70,28 | 69,96 | 70,28 | -2,98% | 30,00 |
| 08.09.2025 | 72,44 | 72,44 | 72,44 | 72,44 | 2,87% | 1,00 |
| 05.09.2025 | 71,20 | 71,20 | 70,42 | 70,42 | -0,75% | 32,00 |
| 04.09.2025 | 69,62 | 71,22 | 69,00 | 70,95 | 2,83% | - |
| 03.09.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 2,47% | 2,00 |
| 02.09.2025 | 69,60 | 69,60 | 67,34 | 67,34 | -3,96% | 56,00 |
| 01.09.2025 | 70,12 | 70,12 | 70,12 | 70,12 | -0,45% | 10,00 |
| 29.08.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -2,44% | 75,00 |
| 28.08.2025 | 71,83 | 72,55 | 70,07 | 72,20 | 1,29% | - |
| 27.08.2025 | 71,28 | 71,28 | 71,28 | 71,28 | 0,37% | 10,00 |
| 26.08.2025 | 70,18 | 71,38 | 69,70 | 71,02 | 1,00% | - |
| 25.08.2025 | 70,32 | 70,32 | 70,32 | 70,32 | 4,15% | 10,00 |
| 22.08.2025 | 67,52 | 67,52 | 67,52 | 67,52 | 2,96% | 75,00 |
| 21.08.2025 | 65,58 | 65,58 | 65,58 | 65,58 | 1,14% | 10,00 |
| 20.08.2025 | 66,02 | 66,10 | 63,93 | 64,84 | -2,69% | - |
| 19.08.2025 | 67,49 | 67,73 | 66,53 | 66,63 | -1,02% | - |
| 18.08.2025 | 67,54 | 67,74 | 67,32 | 67,32 | -0,03% | 166,00 |
| 15.08.2025 | 68,22 | 68,22 | 67,34 | 67,34 | -0,36% | 59,00 |
| 14.08.2025 | 68,65 | 68,80 | 66,87 | 67,58 | -0,54% | - |
| 13.08.2025 | 67,02 | 67,96 | 66,90 | 67,95 | 1,77% | - |
| 12.08.2025 | 65,05 | 67,08 | 64,85 | 66,77 | 2,53% | - |
| 11.08.2025 | 64,24 | 65,12 | 64,24 | 65,12 | -0,28% | 64,00 |
| 08.08.2025 | 64,58 | 65,30 | 64,52 | 65,30 | 2,38% | 83,00 |
| 07.08.2025 | 61,92 | 64,28 | 61,90 | 63,78 | 2,77% | - |
| 06.08.2025 | 64,84 | 64,84 | 62,06 | 62,06 | -4,52% | 41,00 |
| 05.08.2025 | 69,06 | 73,60 | 65,00 | 65,00 | -0,88% | 222,00 |
| 04.08.2025 | 65,58 | 65,58 | 65,58 | 65,58 | 3,31% | 1,00 |
| 01.08.2025 | 65,24 | 65,28 | 62,06 | 63,48 | -4,70% | - |
| 31.07.2025 | 68,16 | 68,42 | 66,41 | 66,61 | -2,25% | - |
| 30.07.2025 | 68,14 | 68,14 | 68,14 | 68,14 | 0,21% | 1,00 |
| 29.07.2025 | 69,40 | 69,40 | 68,00 | 68,00 | 0,44% | 2,00 |
| 28.07.2025 | 66,97 | 68,15 | 66,95 | 67,70 | 4,62% | - |
| 25.07.2025 | 64,39 | 65,08 | 64,25 | 64,71 | 0,42% | - |
| 24.07.2025 | 65,00 | 65,00 | 64,44 | 64,44 | -0,40% | 22,00 |
| 23.07.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,22% | 40,00 |
| 22.07.2025 | 63,92 | 63,92 | 63,92 | 63,92 | -0,96% | 39,00 |
| 21.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 1,10% | 8,00 |