64,490€
0,17%
Echtzeit-Aktienkurs IPG Photonics Corp
Bid:
Ask:
Aktienkurse zur IPG Photonics Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 64,64 | 64,64 | 62,50 | 62,50 | -2,92% | 821,00 |
| 19.10.2026 | 63,78 | 64,66 | 63,78 | 64,38 | 0,66% | 266,00 |
| 16.10.2026 | 65,71 | 65,75 | 63,44 | 63,96 | -0,53% | - |
| 15.10.2026 | 65,26 | 65,26 | 63,50 | 64,30 | -4,57% | 149,00 |
| 14.10.2026 | 67,38 | 67,38 | 67,38 | 67,38 | 0,06% | 50,00 |
| 13.10.2026 | 67,34 | 67,34 | 67,34 | 67,34 | -1,92% | 51,00 |
| 12.10.2026 | 70,48 | 70,48 | 68,66 | 68,66 | -4,53% | 55,00 |
| 09.10.2026 | 69,96 | 71,92 | 69,96 | 71,92 | 3,39% | 113,00 |
| 08.10.2026 | 71,38 | 71,38 | 69,56 | 69,56 | -2,47% | 127,00 |
| 07.10.2026 | 74,88 | 74,88 | 71,32 | 71,32 | -4,22% | 34,00 |
| 06.10.2026 | 75,10 | 75,10 | 74,46 | 74,46 | -0,08% | 122,00 |
| 05.10.2026 | 74,50 | 74,52 | 74,50 | 74,52 | -1,84% | 92,00 |
| 02.10.2026 | 75,58 | 76,20 | 75,58 | 75,92 | 5,53% | 177,00 |
| 01.10.2026 | 70,30 | 71,94 | 70,30 | 71,94 | 4,59% | 15,00 |
| 30.09.2026 | 68,36 | 68,78 | 68,36 | 68,78 | -1,09% | 584,00 |
| 29.09.2026 | 69,00 | 69,64 | 69,00 | 69,54 | 3,79% | 673,00 |
| 28.09.2026 | 67,78 | 67,78 | 67,00 | 67,00 | -4,29% | 194,00 |
| 25.09.2026 | 70,00 | 70,00 | 70,00 | 70,00 | 2,94% | 1,00 |
| 24.09.2026 | 66,82 | 68,00 | 66,68 | 68,00 | 0,09% | 21,00 |
| 23.09.2026 | 68,82 | 68,82 | 67,94 | 67,94 | -0,35% | 224,00 |
| 22.09.2026 | 68,18 | 68,18 | 68,18 | 68,18 | 0,18% | 9,00 |
| 21.09.2026 | 67,40 | 69,10 | 67,40 | 68,06 | 1,70% | 64,00 |
| 18.09.2026 | 66,92 | 66,92 | 66,92 | 66,92 | -0,68% | 106,00 |
| 17.09.2026 | 67,75 | 69,67 | 67,02 | 67,38 | -0,03% | - |
| 16.09.2026 | 65,34 | 67,61 | 65,34 | 67,40 | 3,66% | - |
| 15.09.2026 | 65,00 | 65,12 | 65,00 | 65,02 | -3,27% | 29,00 |
| 14.09.2026 | 67,22 | 67,22 | 67,22 | 67,22 | -3,56% | 7,00 |
| 11.09.2026 | 68,02 | 69,70 | 68,02 | 69,70 | 1,54% | 175,00 |
| 10.09.2026 | 68,64 | 68,64 | 68,64 | 68,64 | 0,50% | 3,00 |
| 09.09.2026 | 69,16 | 69,16 | 68,14 | 68,30 | 1,79% | 273,00 |
| 08.09.2026 | 67,00 | 67,10 | 67,00 | 67,10 | 1,30% | 71,00 |
| 07.09.2026 | 67,44 | 67,44 | 66,24 | 66,24 | 0,91% | 122,00 |
| 04.09.2026 | 65,64 | 65,64 | 65,64 | 65,64 | -0,79% | 1,00 |
| 03.09.2026 | 65,70 | 66,16 | 65,70 | 66,16 | 1,41% | 72,00 |
| 02.09.2026 | 64,78 | 65,24 | 64,78 | 65,24 | -0,03% | 22,00 |
| 01.09.2026 | 65,26 | 65,26 | 65,26 | 65,26 | -1,66% | 1,00 |
| 31.08.2026 | 66,30 | 66,42 | 66,30 | 66,36 | 0,82% | 335,00 |
| 28.08.2026 | 67,14 | 67,14 | 65,60 | 65,82 | -0,60% | 159,00 |
| 27.08.2026 | 64,32 | 66,22 | 64,20 | 66,22 | 5,92% | 290,00 |
| 26.08.2026 | 61,38 | 62,52 | 61,38 | 62,52 | 1,07% | 203,00 |
| 25.08.2026 | 60,72 | 61,98 | 60,72 | 61,86 | 3,62% | 351,00 |
| 24.08.2026 | 62,62 | 62,62 | 59,70 | 59,70 | -5,51% | 104,00 |
| 21.08.2026 | 64,08 | 64,42 | 62,58 | 63,18 | -1,40% | 1.201,00 |
| 20.08.2026 | 66,44 | 66,44 | 64,08 | 64,08 | -3,32% | 121,00 |
| 19.08.2026 | 69,76 | 70,24 | 65,90 | 66,28 | -5,99% | 328,00 |
| 18.08.2026 | 75,94 | 75,94 | 70,50 | 70,50 | -5,60% | 276,00 |
| 17.08.2026 | 74,60 | 74,68 | 74,60 | 74,68 | 1,83% | 8,00 |
| 14.08.2026 | 72,66 | 74,51 | 71,90 | 73,34 | -1,11% | - |
| 13.08.2026 | 73,80 | 74,16 | 73,80 | 74,16 | -1,44% | 200,00 |
| 12.08.2026 | 75,24 | 75,24 | 75,24 | 75,24 | 1,16% | 1,00 |
| 11.08.2026 | 73,32 | 74,52 | 73,24 | 74,38 | -0,72% | 142,00 |
| 10.08.2026 | 78,52 | 78,68 | 74,92 | 74,92 | -3,92% | 122,00 |
| 07.08.2026 | 75,82 | 77,98 | 75,82 | 77,98 | 2,31% | 267,00 |
| 06.08.2026 | 79,64 | 79,64 | 76,22 | 76,22 | -4,73% | 46,00 |
| 05.08.2026 | 81,94 | 84,00 | 80,00 | 80,00 | 2,46% | 90,00 |
| 04.08.2026 | 75,72 | 81,36 | 75,72 | 78,08 | 2,57% | 146,00 |
| 03.08.2026 | 74,56 | 76,72 | 73,70 | 76,12 | 1,39% | 25,00 |
| 31.07.2026 | 75,08 | 75,08 | 75,08 | 75,08 | 3,02% | 157,00 |
| 30.07.2026 | 70,08 | 72,88 | 70,08 | 72,88 | 4,11% | 187,00 |
| 29.07.2026 | 73,74 | 73,74 | 70,00 | 70,00 | -4,42% | 103,00 |
| 28.07.2026 | 78,64 | 78,64 | 72,54 | 73,24 | -6,89% | 194,00 |
| 27.07.2026 | 82,12 | 82,12 | 78,66 | 78,66 | -2,16% | 148,00 |
| 24.07.2026 | 82,00 | 82,00 | 80,40 | 80,40 | -6,10% | 66,00 |
| 23.07.2026 | 85,62 | 85,62 | 85,62 | 85,62 | -3,69% | 1,00 |
| 22.07.2026 | 88,92 | 88,92 | 88,90 | 88,90 | -1,22% | 152,00 |
| 21.07.2026 | 87,06 | 90,00 | 87,06 | 90,00 | 4,58% | 11,00 |
| 20.07.2026 | 92,02 | 92,58 | 86,06 | 86,06 | -3,82% | 431,00 |
| 17.07.2026 | 88,38 | 89,48 | 86,90 | 89,48 | -3,76% | 240,00 |
| 16.07.2026 | 93,90 | 93,90 | 92,98 | 92,98 | -2,33% | 57,00 |
| 15.07.2026 | 94,22 | 95,20 | 94,20 | 95,20 | 0,95% | 266,00 |
| 14.07.2026 | 93,10 | 94,54 | 92,86 | 94,30 | 0,96% | 314,00 |
| 13.07.2026 | 93,22 | 93,60 | 90,29 | 93,40 | -1,27% | - |
| 10.07.2026 | 94,60 | 94,60 | 94,60 | 94,60 | 0,13% | 5,00 |
| 09.07.2026 | 89,56 | 94,60 | 89,56 | 94,48 | 7,41% | 196,00 |
| 08.07.2026 | 84,84 | 87,96 | 83,00 | 87,96 | 4,34% | 217,00 |
| 07.07.2026 | 91,34 | 91,34 | 84,30 | 84,30 | -10,05% | 382,00 |
| 06.07.2026 | 92,62 | 93,72 | 92,62 | 93,72 | 0,51% | 58,00 |
| 03.07.2026 | 92,46 | 93,24 | 92,42 | 93,24 | 0,60% | 48,00 |
| 02.07.2026 | 100,85 | 100,95 | 92,68 | 92,68 | -8,24% | 257,00 |
| 01.07.2026 | 102,85 | 103,10 | 101,00 | 101,00 | -2,27% | 313,00 |
| 30.06.2026 | 97,20 | 104,00 | 97,20 | 103,35 | 8,84% | 198,00 |
| 29.06.2026 | 95,80 | 95,80 | 90,00 | 94,96 | 0,15% | 55,00 |
| 26.06.2026 | 94,82 | 94,82 | 94,82 | 94,82 | -1,08% | - |
| 25.06.2026 | 95,86 | 95,86 | 95,86 | 95,86 | 1,44% | - |
| 24.06.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -5,48% | - |
| 23.06.2026 | 100,65 | 100,65 | 99,98 | 99,98 | -2,84% | 66,00 |
| 22.06.2026 | 102,15 | 102,90 | 102,15 | 102,90 | -0,29% | 20,00 |
| 19.06.2026 | 103,25 | 103,25 | 102,20 | 103,20 | 1,62% | 56,00 |
| 18.06.2026 | 101,00 | 104,10 | 101,00 | 101,55 | 0,99% | 125,00 |
| 17.06.2026 | 100,55 | 100,55 | 100,55 | 100,55 | -0,05% | 226,00 |
| 16.06.2026 | 103,00 | 103,00 | 100,60 | 100,60 | -1,23% | 111,00 |
| 15.06.2026 | 101,10 | 102,60 | 98,70 | 101,85 | 6,25% | 135,00 |
| 12.06.2026 | 96,48 | 96,48 | 95,86 | 95,86 | 2,31% | 160,00 |
| 11.06.2026 | 90,46 | 93,70 | 90,46 | 93,70 | 5,80% | 32,00 |
| 10.06.2026 | 91,04 | 91,04 | 88,56 | 88,56 | -2,96% | 174,00 |
| 09.06.2026 | 97,42 | 99,00 | 89,24 | 91,26 | -6,21% | 244,00 |
| 08.06.2026 | 94,32 | 97,30 | 94,32 | 97,30 | 4,38% | 142,00 |
| 05.06.2026 | 100,00 | 100,00 | 93,22 | 93,22 | -11,09% | 251,00 |
| 04.06.2026 | 104,70 | 104,85 | 101,60 | 104,85 | -3,45% | 1.235,00 |
| 03.06.2026 | 105,00 | 115,20 | 104,40 | 108,60 | 4,17% | 581,00 |