62,880€
-0,13%
Echtzeit-Aktienkurs IPG PHOTONICS CORP.
Bid:
Ask:
Aktienkurse zur IPG PHOTONICS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 62,83 | 63,77 | 61,77 | 61,79 | -1,86% | - |
| 15.07.2025 | 64,20 | 64,20 | 62,96 | 62,96 | 0,18% | 105,00 |
| 14.07.2025 | 63,25 | 63,42 | 62,51 | 62,85 | -2,13% | - |
| 11.07.2025 | 64,22 | 64,22 | 64,22 | 64,22 | -0,05% | 4,00 |
| 10.07.2025 | 62,75 | 64,43 | 62,73 | 64,25 | 4,01% | - |
| 09.07.2025 | 62,28 | 63,36 | 61,77 | 61,77 | -1,95% | - |
| 08.07.2025 | 61,24 | 63,00 | 61,24 | 63,00 | 3,79% | 25,00 |
| 07.07.2025 | 62,80 | 62,80 | 60,70 | 60,70 | -2,25% | 11,00 |
| 04.07.2025 | 62,26 | 62,26 | 62,04 | 62,10 | -1,49% | - |
| 03.07.2025 | 62,92 | 63,04 | 62,92 | 63,04 | 1,87% | 84,00 |
| 02.07.2025 | 60,53 | 61,88 | 60,10 | 61,88 | 2,62% | - |
| 01.07.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 2,10% | 10,00 |
| 30.06.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 1,13% | 2,00 |
| 27.06.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 0,02% | 3,00 |
| 26.06.2025 | 58,18 | 58,42 | 58,00 | 58,39 | 1,20% | - |
| 25.06.2025 | 59,03 | 59,33 | 57,70 | 57,70 | -3,09% | - |
| 24.06.2025 | 59,06 | 59,54 | 59,06 | 59,54 | 2,64% | 26,00 |
| 23.06.2025 | 57,30 | 58,01 | 57,25 | 58,01 | 1,95% | - |
| 20.06.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -2,07% | 8,00 |
| 19.06.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,99% | 5,00 |
| 18.06.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,22% | 100,00 |
| 17.06.2025 | 58,58 | 59,15 | 58,40 | 58,55 | 0,55% | - |
| 16.06.2025 | 57,19 | 58,72 | 57,12 | 58,23 | -0,05% | - |
| 13.06.2025 | 58,58 | 58,58 | 58,26 | 58,26 | -0,99% | 122,00 |
| 12.06.2025 | 58,87 | 59,18 | 57,69 | 58,84 | -1,01% | - |
| 11.06.2025 | 59,49 | 59,91 | 59,20 | 59,44 | -1,03% | - |
| 10.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | -1,18% | 9,00 |
| 09.06.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -0,38% | 1,00 |
| 06.06.2025 | 60,05 | 61,91 | 60,05 | 61,01 | 2,06% | - |
| 05.06.2025 | 59,08 | 59,78 | 59,08 | 59,78 | -1,76% | 78,00 |
| 04.06.2025 | 60,58 | 60,96 | 60,26 | 60,85 | 1,74% | - |
| 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 |