64,255€
0,13%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,09 | 64,75 | 63,47 | 64,27 | 0,16% | 40,00 |
| 20.02.2025 | 64,50 | 65,10 | 63,81 | 64,17 | -1,03% | 25,00 |
| 19.02.2025 | 64,64 | 65,20 | 63,80 | 64,84 | 1,03% | 10,00 |
| 18.02.2025 | 63,32 | 64,72 | 62,97 | 64,18 | 1,49% | 20,00 |
| 17.02.2025 | 63,21 | 63,34 | 63,06 | 63,24 | 0,62% | 90,00 |
| 14.02.2025 | 63,66 | 63,67 | 62,76 | 62,85 | -0,67% | - |
| 13.02.2025 | 63,37 | 64,18 | 62,80 | 63,27 | -0,71% | 36,00 |
| 12.02.2025 | 62,53 | 63,78 | 62,18 | 63,72 | 1,22% | 87,00 |
| 11.02.2025 | 62,68 | 63,60 | 61,86 | 62,96 | 0,32% | 72,00 |
| 10.02.2025 | 63,58 | 64,30 | 62,76 | 62,76 | -1,66% | 11,00 |
| 07.02.2025 | 63,48 | 65,57 | 62,71 | 63,82 | 1,09% | 162,00 |
| 06.02.2025 | 65,84 | 65,84 | 58,33 | 63,13 | -24,51% | 2.675,00 |
| 05.02.2025 | 83,19 | 84,74 | 82,48 | 83,62 | 0,55% | - |
| 04.02.2025 | 82,80 | 83,85 | 82,23 | 83,16 | 0,40% | - |
| 03.02.2025 | 84,31 | 85,47 | 82,41 | 82,83 | -3,21% | - |
| 31.01.2025 | 86,03 | 87,34 | 84,53 | 85,58 | -0,30% | - |
| 30.01.2025 | 86,53 | 87,37 | 85,46 | 85,84 | -0,78% | - |
| 29.01.2025 | 86,11 | 87,14 | 84,16 | 86,52 | 0,41% | - |
| 28.01.2025 | 85,39 | 87,13 | 84,77 | 86,17 | 0,88% | - |
| 27.01.2025 | 86,84 | 88,90 | 83,74 | 85,41 | -1,64% | 260,00 |
| 24.01.2025 | 88,83 | 88,83 | 86,48 | 86,84 | -2,22% | - |
| 23.01.2025 | 88,45 | 89,26 | 87,57 | 88,81 | 0,55% | 24,00 |
| 22.01.2025 | 90,09 | 90,93 | 88,12 | 88,32 | -2,16% | 16,00 |
| 21.01.2025 | 90,22 | 91,60 | 89,75 | 90,27 | 0,06% | - |
| 20.01.2025 | 90,53 | 90,81 | 89,97 | 90,22 | -1,07% | - |
| 17.01.2025 | 88,58 | 91,71 | 88,58 | 91,20 | 2,59% | - |
| 16.01.2025 | 89,64 | 90,94 | 88,41 | 88,90 | -0,90% | - |
| 15.01.2025 | 88,84 | 90,93 | 88,81 | 89,71 | 1,00% | - |
| 14.01.2025 | 88,43 | 89,39 | 88,12 | 88,82 | 0,25% | 15,00 |
| 13.01.2025 | 89,14 | 89,14 | 86,75 | 88,60 | 0,46% | 2,00 |
| 10.01.2025 | 89,66 | 91,58 | 88,17 | 88,19 | -1,34% | - |
| 09.01.2025 | 89,77 | 89,77 | 89,24 | 89,39 | -0,37% | - |
| 08.01.2025 | 89,59 | 90,24 | 87,10 | 89,73 | 0,13% | - |
| 07.01.2025 | 88,20 | 90,79 | 87,14 | 89,61 | 2,34% | - |
| 06.01.2025 | 85,71 | 88,63 | 85,65 | 87,56 | 1,65% | - |
| 03.01.2025 | 86,16 | 86,67 | 85,17 | 86,14 | -0,05% | 15,00 |
| 02.01.2025 | 86,24 | 87,06 | 84,99 | 86,18 | 0,93% | - |
| 30.12.2024 | 86,26 | 86,45 | 85,29 | 85,39 | -0,75% | - |
| 27.12.2024 | 86,08 | 86,87 | 85,87 | 86,04 | -0,05% | - |
| 23.12.2024 | 84,73 | 87,05 | 84,73 | 86,08 | 1,61% | - |
| 20.12.2024 | 85,18 | 86,43 | 83,53 | 84,72 | -0,42% | 115,00 |
| 19.12.2024 | 86,30 | 86,40 | 84,88 | 85,07 | -1,43% | - |
| 18.12.2024 | 86,49 | 88,84 | 85,08 | 86,31 | -0,25% | 215,00 |
| 17.12.2024 | 86,78 | 87,68 | 85,05 | 86,52 | -0,29% | 8,00 |
| 16.12.2024 | 86,72 | 87,21 | 85,11 | 86,78 | 0,73% | - |
| 13.12.2024 | 85,65 | 87,09 | 84,55 | 86,15 | 0,58% | 40,00 |
| 12.12.2024 | 85,18 | 85,94 | 83,64 | 85,65 | 0,46% | - |
| 11.12.2024 | 83,78 | 85,68 | 83,31 | 85,26 | 1,76% | - |
| 10.12.2024 | 85,58 | 85,58 | 82,96 | 83,79 | -2,09% | - |
| 09.12.2024 | 82,46 | 85,88 | 82,46 | 85,58 | 3,71% | 10,00 |
| 06.12.2024 | 82,11 | 83,83 | 81,42 | 82,51 | 0,49% | - |
| 05.12.2024 | 83,48 | 83,65 | 81,39 | 82,11 | -1,64% | - |
| 04.12.2024 | 83,72 | 84,65 | 82,94 | 83,48 | 0,08% | 140,00 |
| 03.12.2024 | 83,74 | 83,79 | 82,13 | 83,41 | -0,89% | - |
| 02.12.2024 | 82,88 | 85,18 | 82,80 | 84,16 | 1,58% | - |
| 29.11.2024 | 82,50 | 84,01 | 81,89 | 82,85 | 0,42% | - |
| 28.11.2024 | 82,01 | 82,95 | 82,01 | 82,50 | 0,60% | - |
| 27.11.2024 | 82,26 | 82,59 | 80,60 | 82,01 | -0,27% | - |
| 26.11.2024 | 84,57 | 84,57 | 80,15 | 82,23 | -2,76% | - |
| 25.11.2024 | 81,55 | 85,00 | 81,27 | 84,57 | 2,88% | - |
| 22.11.2024 | 80,45 | 82,23 | 80,24 | 82,20 | 1,19% | - |
| 21.11.2024 | 78,50 | 81,74 | 78,49 | 81,23 | 2,69% | - |
| 20.11.2024 | 78,90 | 79,72 | 78,23 | 79,10 | 0,25% | 41,00 |
| 19.11.2024 | 79,24 | 79,71 | 78,05 | 78,90 | -0,47% | 5,00 |
| 18.11.2024 | 79,42 | 80,68 | 78,73 | 79,27 | -0,28% | 16,00 |
| 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% | - |