79,525€
-0,33%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 105,84 | 106,36 | 98,59 | 100,06 | -4,61% | 661,00 |
| 31.07.2024 | 106,76 | 107,50 | 99,32 | 104,89 | -3,89% | 1.748,00 |
| 30.07.2024 | 109,00 | 110,99 | 108,37 | 109,14 | 0,67% | 427,00 |
| 29.07.2024 | 108,71 | 109,68 | 107,74 | 108,41 | 1,47% | 3.165,00 |
| 26.07.2024 | 104,22 | 107,87 | 104,21 | 106,84 | 2,82% | 426,00 |
| 25.07.2024 | 106,28 | 107,38 | 102,68 | 103,91 | -0,96% | 1.676,00 |
| 24.07.2024 | 107,37 | 108,37 | 104,66 | 104,92 | -3,11% | 442,00 |
| 23.07.2024 | 108,35 | 108,96 | 107,04 | 108,29 | -0,49% | 226,00 |
| 22.07.2024 | 104,82 | 108,94 | 104,82 | 108,82 | 3,63% | 584,00 |
| 19.07.2024 | 108,15 | 108,67 | 104,53 | 105,01 | -2,42% | 91,00 |
| 18.07.2024 | 107,59 | 109,59 | 106,39 | 107,61 | 0,82% | 293,00 |
| 17.07.2024 | 109,64 | 110,20 | 106,53 | 106,73 | -3,36% | 1.199,00 |
| 16.07.2024 | 106,46 | 111,03 | 105,88 | 110,44 | 3,94% | 897,00 |
| 15.07.2024 | 103,49 | 107,08 | 101,94 | 106,25 | 3,15% | 1.562,00 |
| 12.07.2024 | 101,08 | 104,14 | 99,90 | 103,01 | 1,73% | 838,00 |
| 11.07.2024 | 102,06 | 102,76 | 100,25 | 101,26 | -1,02% | 676,00 |
| 10.07.2024 | 98,48 | 102,51 | 98,07 | 102,30 | 3,86% | 644,00 |
| 09.07.2024 | 98,51 | 99,12 | 97,12 | 98,50 | 0,35% | 82,00 |
| 08.07.2024 | 97,32 | 98,98 | 96,88 | 98,16 | 0,78% | 361,00 |
| 05.07.2024 | 96,03 | 98,32 | 95,90 | 97,40 | 1,01% | 503,00 |
| 04.07.2024 | 96,78 | 96,80 | 96,06 | 96,42 | -0,55% | 65,00 |
| 03.07.2024 | 99,67 | 99,73 | 96,54 | 96,96 | -2,58% | 493,00 |
| 02.07.2024 | 99,00 | 100,22 | 97,83 | 99,52 | 0,54% | 250,00 |
| 01.07.2024 | 99,47 | 99,78 | 96,94 | 98,99 | -0,55% | 338,00 |