79,680€
0,40%
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 | 78,62 | 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% | - |
| 27.09.2024 | 89,59 | 89,84 | 88,13 | 88,54 | -1,12% | 800,00 |
| 26.09.2024 | 88,45 | 90,08 | 86,78 | 89,54 | 2,45% | - |
| 25.09.2024 | 87,86 | 88,30 | 86,50 | 87,40 | -1,07% | 12,00 |
| 24.09.2024 | 88,40 | 89,53 | 88,01 | 88,34 | 0,06% | - |
| 23.09.2024 | 87,92 | 88,35 | 87,29 | 88,29 | 0,78% | - |
| 20.09.2024 | 88,90 | 89,06 | 86,85 | 87,61 | -1,67% | 60,00 |
| 19.09.2024 | 87,79 | 90,30 | 87,62 | 89,10 | 2,82% | - |
| 18.09.2024 | 87,06 | 88,74 | 86,58 | 86,66 | -0,45% | - |
| 17.09.2024 | 87,47 | 88,69 | 86,54 | 87,05 | -0,38% | - |
| 16.09.2024 | 92,24 | 92,25 | 85,42 | 87,38 | -5,55% | 80,00 |
| 13.09.2024 | 90,57 | 93,02 | 90,06 | 92,51 | 1,93% | - |
| 12.09.2024 | 92,74 | 92,94 | 89,67 | 90,76 | -1,88% | 100,00 |
| 11.09.2024 | 89,53 | 92,57 | 88,41 | 92,49 | 2,56% | - |
| 10.09.2024 | 89,88 | 90,81 | 88,44 | 90,19 | -0,29% | - |
| 09.09.2024 | 89,66 | 91,61 | 89,63 | 90,45 | 1,47% | - |
| 06.09.2024 | 90,78 | 91,68 | 88,39 | 89,14 | -2,41% | - |
| 05.09.2024 | 92,44 | 93,41 | 90,90 | 91,34 | -1,26% | - |
| 04.09.2024 | 91,38 | 94,01 | 91,07 | 92,50 | 0,29% | 22,00 |
| 03.09.2024 | 98,82 | 99,23 | 91,68 | 92,24 | -7,01% | - |
| 02.09.2024 | 99,02 | 99,31 | 98,52 | 99,19 | 0,05% | - |
| 30.08.2024 | 97,60 | 99,81 | 97,55 | 99,14 | 2,10% | - |
| 29.08.2024 | 95,36 | 100,12 | 95,29 | 97,10 | 1,12% | - |
| 28.08.2024 | 96,53 | 97,29 | 94,98 | 96,03 | -0,25% | - |
| 27.08.2024 | 96,34 | 96,78 | 94,85 | 96,27 | -0,08% | - |
| 26.08.2024 | 97,47 | 97,95 | 96,08 | 96,35 | -1,33% | - |
| 23.08.2024 | 95,01 | 97,84 | 94,96 | 97,65 | 3,12% | - |
| 22.08.2024 | 96,75 | 97,31 | 94,25 | 94,70 | -2,09% | 31,00 |
| 21.08.2024 | 95,61 | 97,22 | 95,00 | 96,72 | 1,28% | - |
| 20.08.2024 | 96,98 | 97,29 | 94,72 | 95,49 | -2,13% | - |
| 19.08.2024 | 97,08 | 97,57 | 95,94 | 97,57 | 0,23% | - |
| 16.08.2024 | 99,41 | 99,52 | 96,98 | 97,34 | -1,82% | - |
| 15.08.2024 | 95,67 | 99,48 | 95,26 | 99,15 | 4,09% | - |
| 14.08.2024 | 97,14 | 97,42 | 94,13 | 95,25 | -1,88% | - |
| 13.08.2024 | 94,01 | 97,25 | 93,77 | 97,07 | 3,54% | - |
| 12.08.2024 | 93,81 | 94,54 | 93,04 | 93,75 | 0,32% | - |
| 09.08.2024 | 94,12 | 94,88 | 91,99 | 93,45 | -0,74% | - |
| 08.08.2024 | 88,01 | 94,78 | 87,69 | 94,15 | 6,64% | - |
| 07.08.2024 | 91,47 | 93,69 | 88,07 | 88,28 | -2,73% | 129,00 |
| 06.08.2024 | 92,91 | 93,38 | 90,47 | 90,76 | -0,26% | 15,00 |
| 05.08.2024 | 90,78 | 94,99 | 88,75 | 90,99 | -5,18% | 16,00 |
| 02.08.2024 | 98,61 | 99,44 | 95,53 | 95,96 | -4,18% | - |
| 01.08.2024 | 105,82 | 105,84 | 98,59 | 100,15 | -4,58% | 215,00 |
| 31.07.2024 | 105,72 | 107,03 | 99,32 | 104,95 | -3,59% | 4.643,00 |
| 30.07.2024 | 109,00 | 110,99 | 108,10 | 108,86 | 0,36% | - |
| 29.07.2024 | 108,69 | 109,68 | 107,74 | 108,47 | 1,36% | 67,00 |
| 26.07.2024 | 104,22 | 107,87 | 104,21 | 107,01 | 2,97% | - |
| 25.07.2024 | 106,29 | 107,32 | 103,14 | 103,92 | -0,89% | - |
| 24.07.2024 | 107,39 | 108,37 | 104,66 | 104,85 | -3,18% | - |
| 23.07.2024 | 108,35 | 108,96 | 107,07 | 108,29 | -0,45% | - |
| 22.07.2024 | 105,35 | 108,94 | 105,23 | 108,78 | 3,55% | - |
| 19.07.2024 | 108,17 | 108,67 | 104,53 | 105,05 | -2,50% | 240,00 |
| 18.07.2024 | 107,59 | 109,59 | 106,39 | 107,74 | 1,08% | - |
| 17.07.2024 | 110,17 | 110,20 | 106,50 | 106,59 | -3,72% | 590,00 |
| 16.07.2024 | 106,98 | 111,03 | 105,88 | 110,71 | 4,13% | 119,00 |
| 15.07.2024 | 103,49 | 107,08 | 102,44 | 106,32 | 3,20% | - |
| 12.07.2024 | 101,08 | 104,14 | 99,96 | 103,02 | 1,77% | - |
| 11.07.2024 | 102,19 | 102,76 | 100,25 | 101,23 | -1,09% | 120,00 |
| 10.07.2024 | 98,48 | 102,51 | 98,41 | 102,35 | 3,99% | 90,00 |
| 09.07.2024 | 98,51 | 98,82 | 97,12 | 98,42 | 0,19% | - |
| 08.07.2024 | 97,32 | 98,98 | 97,30 | 98,24 | 0,87% | - |
| 05.07.2024 | 96,22 | 98,32 | 96,01 | 97,39 | 1,01% | - |
| 04.07.2024 | 96,78 | 96,80 | 96,39 | 96,42 | -0,46% | - |
| 03.07.2024 | 99,67 | 99,73 | 96,54 | 96,87 | -2,66% | - |
| 02.07.2024 | 99,00 | 100,22 | 98,19 | 99,51 | 0,42% | 90,00 |
| 01.07.2024 | 99,47 | 99,51 | 96,94 | 99,09 | -0,42% | - |