64,050€
0,22%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 64,18 | 64,74 | 63,50 | 64,24 | 0,23% | - |
| 20.02.2025 | 64,59 | 65,09 | 63,81 | 64,09 | -1,18% | - |
| 19.02.2025 | 64,03 | 65,20 | 63,80 | 64,85 | 1,14% | 419,00 |
| 18.02.2025 | 63,28 | 64,72 | 62,97 | 64,12 | 1,37% | 1.359,00 |
| 17.02.2025 | 63,32 | 63,40 | 63,21 | 63,26 | 0,64% | 40,00 |
| 14.02.2025 | 63,36 | 63,54 | 62,76 | 62,85 | -0,63% | 245,00 |
| 13.02.2025 | 63,50 | 64,18 | 62,80 | 63,25 | -0,69% | - |
| 12.02.2025 | 62,95 | 63,78 | 62,22 | 63,69 | 1,14% | - |
| 11.02.2025 | 62,43 | 63,60 | 61,86 | 62,97 | 0,42% | - |
| 10.02.2025 | 64,33 | 64,33 | 62,63 | 62,71 | -1,55% | 186,00 |
| 07.02.2025 | 63,40 | 65,57 | 62,70 | 63,69 | 0,93% | 700,00 |
| 06.02.2025 | 64,46 | 65,05 | 58,39 | 63,11 | -24,57% | 2.360,00 |
| 05.02.2025 | 83,15 | 84,44 | 82,51 | 83,66 | 0,52% | 140,00 |
| 04.02.2025 | 82,69 | 83,81 | 82,15 | 83,23 | 0,58% | - |
| 03.02.2025 | 84,58 | 85,47 | 82,42 | 82,75 | -3,28% | - |
| 31.01.2025 | 86,86 | 87,36 | 84,53 | 85,56 | -0,40% | - |
| 30.01.2025 | 87,01 | 87,34 | 85,46 | 85,90 | -0,81% | - |
| 29.01.2025 | 85,13 | 87,15 | 84,15 | 86,60 | 0,57% | - |
| 28.01.2025 | 85,94 | 86,78 | 84,77 | 86,11 | 0,80% | - |
| 27.01.2025 | 85,13 | 88,83 | 83,74 | 85,43 | -1,68% | - |
| 24.01.2025 | 88,38 | 88,46 | 86,49 | 86,89 | -2,13% | 190,00 |
| 23.01.2025 | 88,17 | 89,26 | 87,58 | 88,78 | 0,48% | - |
| 22.01.2025 | 90,84 | 90,94 | 88,12 | 88,36 | -2,01% | - |
| 21.01.2025 | 90,29 | 91,60 | 90,10 | 90,17 | -0,05% | - |
| 20.01.2025 | 90,80 | 90,80 | 89,96 | 90,22 | -0,88% | - |
| 17.01.2025 | 89,06 | 91,71 | 88,77 | 91,02 | 2,52% | - |
| 16.01.2025 | 90,18 | 91,00 | 88,37 | 88,79 | -0,93% | 1.000,00 |
| 15.01.2025 | 89,09 | 90,93 | 88,78 | 89,62 | 0,80% | - |
| 14.01.2025 | 88,55 | 89,40 | 88,12 | 88,91 | 0,55% | - |
| 13.01.2025 | 87,84 | 88,62 | 86,76 | 88,43 | 0,45% | - |
| 10.01.2025 | 89,57 | 91,58 | 88,03 | 88,03 | -1,82% | - |
| 09.01.2025 | 89,72 | 89,72 | 89,24 | 89,66 | -0,16% | - |
| 08.01.2025 | 89,73 | 90,24 | 87,10 | 89,81 | 0,29% | 125,00 |
| 07.01.2025 | 87,21 | 90,78 | 87,14 | 89,55 | 2,30% | 5,00 |
| 06.01.2025 | 86,28 | 88,63 | 85,76 | 87,53 | 1,53% | 10,00 |
| 03.01.2025 | 86,38 | 86,68 | 85,17 | 86,22 | 0,01% | - |
| 02.01.2025 | 85,89 | 86,97 | 85,22 | 86,21 | 0,95% | - |
| 30.12.2024 | 86,24 | 86,39 | 85,25 | 85,40 | -1,23% | - |
| 27.12.2024 | 86,69 | 86,87 | 85,73 | 86,46 | -0,25% | - |
| 23.12.2024 | 85,65 | 87,05 | 85,12 | 86,68 | 1,88% | - |
| 20.12.2024 | 84,77 | 86,43 | 83,41 | 85,08 | -0,04% | 127,00 |
| 19.12.2024 | 85,33 | 86,43 | 85,02 | 85,12 | -0,48% | - |
| 18.12.2024 | 86,44 | 88,84 | 85,08 | 85,53 | -1,16% | - |
| 17.12.2024 | 86,35 | 87,68 | 85,15 | 86,53 | 0,17% | - |
| 16.12.2024 | 86,59 | 87,13 | 85,14 | 86,38 | -0,35% | 40,00 |
| 13.12.2024 | 86,03 | 87,09 | 84,55 | 86,69 | 1,18% | - |
| 12.12.2024 | 84,87 | 85,75 | 83,65 | 85,67 | 0,55% | - |
| 11.12.2024 | 83,41 | 85,69 | 83,40 | 85,21 | 2,32% | - |
| 10.12.2024 | 84,80 | 85,56 | 82,96 | 83,28 | -2,01% | - |
| 09.12.2024 | 83,04 | 85,88 | 82,53 | 84,98 | 2,19% | - |
| 06.12.2024 | 81,76 | 83,80 | 81,41 | 83,16 | 1,82% | 6,00 |
| 05.12.2024 | 83,32 | 83,65 | 81,39 | 81,67 | -2,16% | - |
| 04.12.2024 | 83,52 | 84,65 | 82,94 | 83,47 | 0,12% | - |
| 03.12.2024 | 83,74 | 83,78 | 81,71 | 83,37 | -1,09% | - |
| 02.12.2024 | 83,17 | 85,17 | 83,17 | 84,28 | 1,65% | - |
| 29.11.2024 | 82,43 | 84,01 | 81,66 | 82,91 | 0,45% | - |
| 28.11.2024 | 82,49 | 82,68 | 82,38 | 82,54 | 0,47% | 80,00 |
| 27.11.2024 | 82,24 | 82,39 | 80,60 | 82,15 | -0,21% | - |
| 26.11.2024 | 84,13 | 84,18 | 79,24 | 82,32 | -1,78% | - |
| 25.11.2024 | 81,91 | 84,99 | 81,27 | 83,82 | 2,23% | 60,00 |
| 22.11.2024 | 81,17 | 82,22 | 81,01 | 81,99 | 1,02% | 60,00 |
| 21.11.2024 | 78,82 | 81,70 | 78,61 | 81,16 | 2,49% | - |
| 20.11.2024 | 79,15 | 79,41 | 78,23 | 79,19 | 0,39% | - |
| 19.11.2024 | 79,46 | 79,71 | 78,04 | 78,88 | -0,52% | 18,00 |
| 18.11.2024 | 80,00 | 80,68 | 78,73 | 79,30 | -0,31% | - |
| 15.11.2024 | 79,06 | 80,72 | 78,62 | 79,54 | 0,23% | - |
| 14.11.2024 | 78,66 | 79,96 | 78,05 | 79,36 | 0,79% | 985,00 |
| 13.11.2024 | 79,11 | 81,00 | 75,52 | 78,74 | -3,93% | 48,00 |
| 12.11.2024 | 82,74 | 82,92 | 80,76 | 81,96 | -0,75% | - |
| 11.11.2024 | 83,41 | 84,35 | 81,54 | 82,58 | -0,79% | 55,00 |
| 08.11.2024 | 84,44 | 84,76 | 82,31 | 83,24 | -1,39% | - |
| 07.11.2024 | 84,94 | 84,98 | 83,76 | 84,41 | 0,17% | - |
| 06.11.2024 | 83,76 | 86,04 | 82,88 | 84,27 | 3,97% | 18,00 |
| 05.11.2024 | 80,58 | 81,18 | 79,72 | 81,05 | 0,25% | - |
| 04.11.2024 | 81,90 | 81,98 | 79,99 | 80,85 | -1,52% | - |
| 01.11.2024 | 80,64 | 82,45 | 80,55 | 82,10 | 2,03% | - |
| 31.10.2024 | 82,55 | 83,66 | 79,74 | 80,47 | -2,82% | - |
| 30.10.2024 | 85,25 | 86,61 | 82,00 | 82,80 | -4,37% | 93,00 |
| 29.10.2024 | 88,76 | 90,95 | 86,44 | 86,59 | -2,38% | - |
| 28.10.2024 | 88,73 | 89,75 | 87,62 | 88,70 | 0,57% | 30,00 |
| 25.10.2024 | 87,89 | 89,59 | 87,87 | 88,19 | 0,52% | 45,00 |
| 24.10.2024 | 88,44 | 89,04 | 87,05 | 87,73 | -0,34% | - |
| 23.10.2024 | 88,93 | 89,73 | 86,88 | 88,03 | -0,64% | 10,00 |
| 22.10.2024 | 89,20 | 89,25 | 87,72 | 88,60 | -1,01% | - |
| 21.10.2024 | 90,59 | 90,77 | 89,16 | 89,50 | -1,40% | - |
| 18.10.2024 | 90,63 | 92,54 | 89,92 | 90,77 | 0,24% | 2,00 |
| 17.10.2024 | 90,47 | 93,60 | 90,00 | 90,55 | 0,12% | - |
| 16.10.2024 | 90,72 | 92,39 | 90,32 | 90,44 | -0,13% | - |
| 15.10.2024 | 90,77 | 93,08 | 89,58 | 90,56 | -0,41% | - |
| 14.10.2024 | 88,96 | 91,13 | 88,81 | 90,93 | 2,19% | 60,00 |
| 11.10.2024 | 88,17 | 89,32 | 87,81 | 88,98 | 0,89% | - |
| 10.10.2024 | 88,92 | 89,39 | 85,61 | 88,20 | -1,35% | - |
| 09.10.2024 | 87,34 | 89,64 | 87,09 | 89,40 | 2,08% | - |
| 08.10.2024 | 86,86 | 87,87 | 85,77 | 87,58 | 0,69% | - |
| 07.10.2024 | 88,12 | 88,36 | 86,59 | 86,98 | -1,46% | - |
| 04.10.2024 | 87,90 | 90,12 | 87,61 | 88,27 | 0,62% | - |
| 03.10.2024 | 88,09 | 88,50 | 86,71 | 87,72 | -0,45% | - |
| 02.10.2024 | 86,03 | 88,67 | 85,73 | 88,12 | 2,17% | - |
| 01.10.2024 | 88,58 | 89,09 | 85,68 | 86,24 | -2,81% | 280,00 |
| 30.09.2024 | 88,30 | 89,03 | 87,32 | 88,74 | 0,22% | - |