85,535€
-0,15%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 85,33 | 85,62 | 85,13 | 85,56 | -0,12% | 100,00 |
| 18.12.2024 | 86,44 | 88,84 | 85,08 | 85,66 | -0,99% | 546,00 |
| 17.12.2024 | 86,35 | 87,68 | 85,00 | 86,52 | 0,15% | 547,00 |
| 16.12.2024 | 86,59 | 87,20 | 85,14 | 86,39 | -0,35% | 586,00 |
| 13.12.2024 | 86,03 | 87,09 | 84,55 | 86,69 | 1,14% | 673,00 |
| 12.12.2024 | 84,87 | 85,72 | 83,65 | 85,72 | 0,61% | 734,00 |
| 11.12.2024 | 83,41 | 85,69 | 83,10 | 85,20 | 2,42% | 237,00 |
| 10.12.2024 | 84,79 | 85,61 | 82,92 | 83,19 | -2,14% | 907,00 |
| 09.12.2024 | 82,88 | 85,88 | 82,18 | 85,01 | 2,23% | 478,00 |
| 06.12.2024 | 81,76 | 83,80 | 81,41 | 83,15 | 1,88% | 405,00 |
| 05.12.2024 | 83,32 | 83,65 | 81,39 | 81,62 | -2,18% | 82,00 |
| 04.12.2024 | 83,52 | 84,65 | 82,93 | 83,43 | 0,10% | 222,00 |
| 03.12.2024 | 84,15 | 84,15 | 81,71 | 83,35 | -1,18% | 732,00 |
| 02.12.2024 | 83,51 | 85,17 | 83,16 | 84,34 | 1,77% | 362,00 |
| 29.11.2024 | 82,43 | 84,01 | 81,89 | 82,87 | 0,40% | 386,00 |
| 28.11.2024 | 82,49 | 82,95 | 82,11 | 82,54 | 0,42% | 36,00 |
| 27.11.2024 | 82,24 | 82,39 | 80,60 | 82,20 | -0,10% | 204,00 |
| 26.11.2024 | 84,13 | 84,17 | 80,15 | 82,28 | -1,76% | 943,00 |
| 25.11.2024 | 81,90 | 84,99 | 81,27 | 83,75 | 2,15% | 279,00 |
| 22.11.2024 | 81,17 | 82,23 | 80,84 | 81,99 | 0,99% | 229,00 |
| 21.11.2024 | 78,82 | 81,70 | 78,61 | 81,19 | 2,55% | 87,00 |
| 20.11.2024 | 79,15 | 79,41 | 78,23 | 79,17 | 0,37% | 161,00 |
| 19.11.2024 | 79,46 | 79,71 | 77,96 | 78,88 | -0,51% | 299,00 |
| 18.11.2024 | 80,02 | 80,68 | 78,56 | 79,29 | -0,24% | 731,00 |
| 15.11.2024 | 79,06 | 80,72 | 78,38 | 79,48 | -0,39% | 423,00 |
| 14.11.2024 | 78,66 | 79,96 | 77,50 | 79,79 | 1,31% | 1.416,00 |
| 13.11.2024 | 79,11 | 81,15 | 75,50 | 78,76 | -3,89% | 2.278,00 |
| 12.11.2024 | 82,74 | 83,15 | 80,01 | 81,94 | -0,67% | 632,00 |
| 11.11.2024 | 83,41 | 84,35 | 81,47 | 82,50 | -0,82% | 687,00 |
| 08.11.2024 | 84,44 | 84,76 | 82,31 | 83,18 | -1,45% | 149,00 |
| 07.11.2024 | 84,94 | 85,16 | 83,76 | 84,40 | 0,12% | 468,00 |
| 06.11.2024 | 83,77 | 86,55 | 82,88 | 84,30 | 4,07% | 205,00 |
| 05.11.2024 | 80,58 | 81,21 | 79,59 | 81,00 | 0,19% | 319,00 |
| 04.11.2024 | 81,90 | 82,00 | 79,99 | 80,85 | -1,52% | 285,00 |
| 01.11.2024 | 80,31 | 82,45 | 80,31 | 82,10 | 2,02% | 231,00 |
| 31.10.2024 | 82,54 | 83,66 | 79,61 | 80,47 | -2,94% | 828,00 |
| 30.10.2024 | 85,25 | 86,61 | 82,00 | 82,91 | -3,86% | 737,00 |
| 29.10.2024 | 88,76 | 90,95 | 86,24 | 86,24 | -2,72% | 776,00 |
| 28.10.2024 | 88,73 | 89,75 | 87,66 | 88,66 | 0,50% | 245,00 |
| 25.10.2024 | 87,89 | 89,60 | 87,64 | 88,21 | 0,72% | 161,00 |
| 24.10.2024 | 88,44 | 89,04 | 87,05 | 87,58 | -0,52% | 111,00 |
| 23.10.2024 | 88,93 | 89,73 | 86,88 | 88,04 | -0,56% | 202,00 |
| 22.10.2024 | 89,20 | 89,25 | 87,72 | 88,54 | -1,03% | 118,00 |
| 21.10.2024 | 90,13 | 91,01 | 89,12 | 89,46 | -1,45% | 297,00 |
| 18.10.2024 | 90,63 | 92,36 | 89,92 | 90,78 | 0,25% | 518,00 |
| 17.10.2024 | 90,47 | 93,60 | 90,00 | 90,55 | 0,14% | 312,00 |
| 16.10.2024 | 90,72 | 92,39 | 90,24 | 90,42 | -0,17% | 883,00 |
| 15.10.2024 | 90,54 | 93,08 | 89,58 | 90,58 | -0,47% | 590,00 |
| 14.10.2024 | 88,51 | 91,13 | 88,51 | 91,00 | 2,22% | 67,00 |
| 11.10.2024 | 88,18 | 89,32 | 87,86 | 89,02 | 0,90% | 180,00 |
| 10.10.2024 | 88,09 | 89,39 | 85,35 | 88,23 | -1,35% | 3.982,00 |
| 09.10.2024 | 87,34 | 89,64 | 87,09 | 89,44 | 2,06% | 130,00 |
| 08.10.2024 | 86,86 | 87,87 | 85,77 | 87,63 | 0,79% | 303,00 |
| 07.10.2024 | 88,01 | 88,49 | 86,59 | 86,95 | -1,41% | 547,00 |
| 04.10.2024 | 87,46 | 90,12 | 87,46 | 88,19 | 1,32% | 820,00 |
| 03.10.2024 | 88,09 | 88,50 | 86,83 | 87,04 | -1,39% | 10,00 |
| 02.10.2024 | 86,03 | 88,67 | 85,64 | 88,27 | 2,25% | 100,00 |
| 01.10.2024 | 88,58 | 89,02 | 85,58 | 86,33 | -2,73% | 896,00 |
| 30.09.2024 | 88,75 | 89,03 | 87,32 | 88,75 | 0,21% | 83,00 |
| 27.09.2024 | 89,59 | 89,84 | 88,13 | 88,57 | -1,09% | 136,00 |
| 26.09.2024 | 88,45 | 90,08 | 86,78 | 89,55 | 2,58% | 69,00 |
| 25.09.2024 | 87,86 | 88,42 | 86,42 | 87,30 | -1,11% | 65,00 |
| 24.09.2024 | 88,40 | 89,53 | 87,69 | 88,28 | -0,05% | 76,00 |
| 23.09.2024 | 87,92 | 88,35 | 87,29 | 88,32 | 0,79% | 155,00 |
| 20.09.2024 | 88,90 | 89,06 | 86,85 | 87,62 | -1,75% | 465,00 |
| 19.09.2024 | 87,79 | 90,30 | 87,62 | 89,18 | 2,92% | 537,00 |
| 18.09.2024 | 87,05 | 88,74 | 86,59 | 86,65 | -0,43% | 283,00 |
| 17.09.2024 | 87,47 | 88,69 | 86,54 | 87,03 | -0,44% | 1.867,00 |
| 16.09.2024 | 92,24 | 92,54 | 85,42 | 87,41 | -5,54% | 1.235,00 |
| 13.09.2024 | 90,57 | 93,02 | 90,01 | 92,54 | 2,08% | 478,00 |
| 12.09.2024 | 92,74 | 93,13 | 89,67 | 90,65 | -2,02% | 233,00 |
| 11.09.2024 | 89,53 | 92,52 | 88,41 | 92,52 | 2,68% | 31,00 |
| 10.09.2024 | 89,87 | 90,81 | 88,44 | 90,10 | -0,35% | 678,00 |
| 09.09.2024 | 89,22 | 91,61 | 89,22 | 90,42 | 1,66% | 91,00 |
| 06.09.2024 | 90,78 | 91,68 | 88,39 | 88,94 | -2,48% | 679,00 |
| 05.09.2024 | 91,97 | 93,41 | 90,90 | 91,20 | -1,46% | 92,00 |
| 04.09.2024 | 91,37 | 94,01 | 90,96 | 92,56 | 0,24% | 963,00 |
| 03.09.2024 | 98,82 | 99,23 | 91,68 | 92,34 | -6,91% | 381,00 |
| 02.09.2024 | 99,02 | 99,57 | 98,44 | 99,19 | 0,13% | 76,00 |
| 30.08.2024 | 97,62 | 99,81 | 97,28 | 99,06 | 1,78% | 98,00 |
| 29.08.2024 | 95,36 | 100,12 | 95,21 | 97,33 | 1,26% | 488,00 |
| 28.08.2024 | 96,53 | 97,24 | 94,98 | 96,12 | -0,11% | 42,00 |
| 27.08.2024 | 96,34 | 96,78 | 94,85 | 96,22 | -0,02% | 58,00 |
| 26.08.2024 | 97,47 | 98,01 | 96,08 | 96,24 | -1,42% | 312,00 |
| 23.08.2024 | 95,01 | 97,84 | 94,96 | 97,63 | 3,14% | 201,00 |
| 22.08.2024 | 96,75 | 97,31 | 94,25 | 94,65 | -2,10% | 100,00 |
| 21.08.2024 | 95,13 | 97,22 | 95,00 | 96,69 | 1,24% | 275,00 |
| 20.08.2024 | 96,98 | 97,29 | 94,72 | 95,51 | -1,93% | 81,00 |
| 19.08.2024 | 97,08 | 97,43 | 95,78 | 97,38 | 0,09% | 38,00 |
| 16.08.2024 | 99,41 | 99,74 | 96,98 | 97,29 | -1,82% | 113,00 |
| 15.08.2024 | 95,67 | 99,48 | 94,96 | 99,09 | 3,99% | 313,00 |
| 14.08.2024 | 97,12 | 97,42 | 94,13 | 95,29 | -1,77% | 21,00 |
| 13.08.2024 | 94,00 | 97,25 | 93,77 | 97,00 | 3,51% | 231,00 |
| 12.08.2024 | 93,81 | 94,54 | 93,04 | 93,71 | 0,31% | 114,00 |
| 09.08.2024 | 94,12 | 95,25 | 91,99 | 93,43 | -0,74% | 172,00 |
| 08.08.2024 | 88,01 | 94,78 | 87,38 | 94,13 | 6,39% | 213,00 |
| 07.08.2024 | 91,47 | 93,69 | 88,07 | 88,47 | -2,63% | 738,00 |
| 06.08.2024 | 93,34 | 93,38 | 90,47 | 90,86 | 0,23% | 1.013,00 |
| 05.08.2024 | 90,78 | 94,98 | 88,50 | 90,65 | -5,30% | 1.356,00 |
| 02.08.2024 | 98,62 | 99,44 | 95,50 | 95,73 | -4,33% | 883,00 |