79,420€
-0,56%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 79,87 | 80,73 | 78,60 | 79,49 | -0,47% | 5,00 |
| 14.11.2024 | 79,23 | 80,04 | 78,05 | 79,87 | 0,80% | 25,00 |
| 13.11.2024 | 80,32 | 80,66 | 75,50 | 79,23 | -0,28% | 177,00 |
| 12.11.2024 | 82,62 | 85,34 | 79,45 | 79,45 | -3,84% | 20,00 |
| 11.11.2024 | 83,57 | 84,37 | 81,54 | 82,62 | -1,14% | 43,00 |
| 08.11.2024 | 84,09 | 84,76 | 82,33 | 83,58 | -0,61% | - |
| 07.11.2024 | 84,77 | 84,98 | 83,46 | 84,09 | -0,81% | - |
| 06.11.2024 | 81,75 | 85,07 | 81,75 | 84,77 | 4,67% | 93,00 |
| 05.11.2024 | 80,08 | 81,32 | 79,68 | 80,99 | 1,14% | 2,00 |
| 04.11.2024 | 81,73 | 82,23 | 79,91 | 80,08 | -2,43% | - |
| 01.11.2024 | 80,47 | 82,46 | 80,47 | 82,07 | 1,84% | - |
| 31.10.2024 | 82,99 | 83,55 | 79,74 | 80,59 | -2,89% | 290,00 |
| 30.10.2024 | 87,29 | 87,29 | 81,98 | 82,99 | -4,93% | 109,00 |
| 29.10.2024 | 89,52 | 90,95 | 86,27 | 87,30 | -2,49% | - |
| 28.10.2024 | 88,20 | 89,75 | 87,67 | 89,52 | 1,57% | - |
| 25.10.2024 | 87,18 | 89,59 | 87,18 | 88,14 | 1,10% | 310,00 |
| 24.10.2024 | 88,31 | 89,02 | 87,00 | 87,18 | -1,29% | 30,00 |
| 23.10.2024 | 89,48 | 89,73 | 86,88 | 88,32 | -0,64% | - |
| 22.10.2024 | 89,85 | 89,85 | 87,70 | 88,88 | -1,08% | 155,00 |
| 21.10.2024 | 90,64 | 90,92 | 89,16 | 89,85 | -0,87% | 162,00 |
| 18.10.2024 | 90,54 | 92,36 | 89,94 | 90,64 | 0,04% | - |
| 17.10.2024 | 90,42 | 93,37 | 90,08 | 90,60 | 0,13% | - |
| 16.10.2024 | 89,96 | 92,41 | 89,96 | 90,48 | 0,57% | 100,00 |
| 15.10.2024 | 90,73 | 93,09 | 89,57 | 89,97 | -0,85% | 30,00 |
| 14.10.2024 | 88,95 | 91,13 | 88,50 | 90,74 | 2,05% | - |
| 11.10.2024 | 88,18 | 89,32 | 87,77 | 88,92 | 0,81% | - |
| 10.10.2024 | 89,39 | 89,39 | 85,43 | 88,20 | -1,42% | - |
| 09.10.2024 | 87,56 | 89,66 | 87,11 | 89,47 | 2,02% | 10,00 |
| 08.10.2024 | 87,03 | 87,96 | 85,81 | 87,70 | 0,76% | - |
| 07.10.2024 | 88,23 | 88,35 | 86,59 | 87,04 | -1,33% | - |
| 04.10.2024 | 87,70 | 90,13 | 87,62 | 88,21 | 0,77% | - |
| 03.10.2024 | 88,15 | 88,49 | 86,71 | 87,54 | -1,22% | - |
| 02.10.2024 | 86,23 | 88,68 | 85,71 | 88,62 | 2,44% | 200,00 |
| 01.10.2024 | 88,70 | 89,03 | 85,69 | 86,51 | -2,52% | - |
| 30.09.2024 | 88,50 | 89,02 | 87,34 | 88,75 | 0,36% | - |
| 27.09.2024 | 89,53 | 89,85 | 88,13 | 88,43 | -1,12% | - |
| 26.09.2024 | 87,30 | 90,08 | 86,79 | 89,43 | 2,44% | 12,00 |
| 25.09.2024 | 88,31 | 88,31 | 86,51 | 87,30 | -1,08% | - |
| 24.09.2024 | 87,97 | 89,53 | 87,97 | 88,25 | -0,09% | 10,00 |
| 23.09.2024 | 87,60 | 88,76 | 87,29 | 88,33 | 0,81% | - |
| 20.09.2024 | 89,16 | 89,16 | 86,85 | 87,62 | -1,65% | - |
| 19.09.2024 | 86,53 | 90,30 | 86,53 | 89,09 | 2,57% | - |
| 18.09.2024 | 86,77 | 88,73 | 86,60 | 86,86 | -0,06% | - |
| 17.09.2024 | 87,01 | 88,69 | 86,54 | 86,91 | -0,12% | 10,00 |
| 16.09.2024 | 92,25 | 92,97 | 85,42 | 87,02 | -6,06% | 30,00 |
| 13.09.2024 | 90,99 | 93,02 | 90,21 | 92,63 | 0,17% | - |
| 12.09.2024 | 92,52 | 92,94 | 89,67 | 92,47 | -0,02% | 500,00 |
| 11.09.2024 | 90,25 | 92,59 | 88,43 | 92,49 | 2,48% | - |
| 10.09.2024 | 90,46 | 90,80 | 88,44 | 90,25 | -0,18% | - |
| 09.09.2024 | 89,06 | 91,61 | 89,06 | 90,41 | 1,55% | - |
| 06.09.2024 | 91,26 | 91,80 | 88,39 | 89,03 | -2,36% | - |
| 05.09.2024 | 92,51 | 93,40 | 90,92 | 91,18 | -1,50% | 34,00 |
| 04.09.2024 | 92,22 | 94,01 | 91,07 | 92,57 | 0,21% | - |
| 03.09.2024 | 99,06 | 99,23 | 91,68 | 92,38 | -6,74% | - |
| 02.09.2024 | 99,10 | 99,28 | 98,60 | 99,06 | -0,02% | - |
| 30.08.2024 | 97,23 | 99,80 | 97,23 | 99,08 | 1,97% | 20,00 |
| 29.08.2024 | 95,98 | 100,12 | 95,40 | 97,16 | 1,10% | 5,00 |
| 28.08.2024 | 96,30 | 97,23 | 95,01 | 96,10 | -0,16% | 3,00 |
| 27.08.2024 | 96,27 | 96,78 | 94,84 | 96,25 | 0,05% | - |
| 26.08.2024 | 97,58 | 97,90 | 96,08 | 96,20 | -1,46% | - |
| 23.08.2024 | 94,83 | 97,84 | 94,83 | 97,63 | 2,91% | - |
| 22.08.2024 | 96,74 | 97,28 | 94,25 | 94,87 | -1,87% | - |
| 21.08.2024 | 95,44 | 97,22 | 94,65 | 96,68 | 1,17% | 9,00 |
| 20.08.2024 | 97,52 | 97,52 | 94,72 | 95,56 | -1,86% | - |
| 19.08.2024 | 97,30 | 97,50 | 95,94 | 97,37 | 0,06% | - |
| 16.08.2024 | 99,14 | 99,49 | 96,98 | 97,31 | -1,92% | 9,00 |
| 15.08.2024 | 95,24 | 99,48 | 95,16 | 99,22 | 4,11% | 10,00 |
| 14.08.2024 | 97,06 | 97,45 | 94,14 | 95,30 | -1,74% | - |
| 13.08.2024 | 93,74 | 97,42 | 93,52 | 96,99 | 3,52% | - |
| 12.08.2024 | 93,80 | 94,56 | 93,03 | 93,69 | 0,32% | - |
| 09.08.2024 | 94,14 | 94,89 | 91,99 | 93,39 | -0,72% | - |
| 08.08.2024 | 88,28 | 94,87 | 87,44 | 94,07 | 6,38% | - |
| 07.08.2024 | 90,77 | 93,78 | 88,01 | 88,43 | -2,61% | 70,00 |
| 06.08.2024 | 91,00 | 93,44 | 90,40 | 90,80 | -0,21% | 160,00 |
| 05.08.2024 | 95,14 | 95,14 | 88,50 | 91,00 | -4,99% | 11,00 |
| 02.08.2024 | 101,23 | 101,23 | 95,44 | 95,77 | -4,27% | 4,00 |
| 01.08.2024 | 105,76 | 105,91 | 98,52 | 100,05 | -3,12% | - |
| 31.07.2024 | 106,34 | 107,18 | 99,32 | 103,27 | -2,47% | 18,00 |
| 30.07.2024 | 108,45 | 111,03 | 103,16 | 105,88 | -2,37% | 45,00 |
| 29.07.2024 | 107,40 | 109,80 | 107,40 | 108,45 | 1,18% | 339,00 |
| 26.07.2024 | 104,18 | 107,87 | 104,18 | 107,19 | 3,38% | 8,00 |
| 25.07.2024 | 104,86 | 107,17 | 103,14 | 103,69 | -1,33% | 23,00 |
| 24.07.2024 | 108,27 | 108,36 | 104,72 | 105,09 | -2,92% | 6,00 |
| 23.07.2024 | 108,73 | 108,96 | 107,07 | 108,25 | -0,49% | 10,00 |
| 22.07.2024 | 105,00 | 108,94 | 105,00 | 108,78 | 3,62% | - |
| 19.07.2024 | 107,75 | 108,65 | 104,54 | 104,98 | -2,43% | - |
| 18.07.2024 | 107,38 | 109,66 | 106,39 | 107,59 | 1,43% | 8,00 |
| 17.07.2024 | 110,73 | 110,73 | 105,36 | 106,07 | -4,00% | 126,00 |
| 16.07.2024 | 106,74 | 111,05 | 105,96 | 110,49 | 3,51% | - |
| 15.07.2024 | 102,87 | 107,08 | 102,57 | 106,74 | 3,64% | 20,00 |
| 12.07.2024 | 101,19 | 104,24 | 100,10 | 102,99 | 1,71% | 30,00 |
| 11.07.2024 | 102,20 | 102,74 | 100,25 | 101,26 | -1,03% | 16,00 |
| 10.07.2024 | 98,40 | 102,46 | 98,40 | 102,31 | 3,86% | 74,00 |
| 09.07.2024 | 98,64 | 98,82 | 97,12 | 98,51 | -0,13% | - |
| 08.07.2024 | 97,13 | 98,98 | 97,13 | 98,64 | 1,71% | 22,00 |
| 05.07.2024 | 96,49 | 98,34 | 96,00 | 96,98 | 0,51% | - |
| 04.07.2024 | 96,61 | 96,84 | 96,47 | 96,49 | -0,26% | - |
| 03.07.2024 | 100,17 | 100,17 | 96,54 | 96,74 | -2,79% | - |
| 02.07.2024 | 99,08 | 100,20 | 97,81 | 99,52 | 0,49% | 100,00 |
| 01.07.2024 | 99,44 | 99,57 | 96,94 | 99,04 | -0,51% | 30,00 |