90,650€
-0,18%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 91,80 | 93,15 | 90,58 | 90,81 | 0,20% | 312,00 |
| 16.10.2024 | 90,25 | 92,19 | 90,24 | 90,63 | -1,86% | 883,00 |
| 15.10.2024 | 90,73 | 93,08 | 90,53 | 92,35 | 1,60% | - |
| 14.10.2024 | 88,51 | 90,89 | 88,51 | 90,89 | 2,39% | 67,00 |
| 11.10.2024 | 88,56 | 89,07 | 88,10 | 88,77 | 1,34% | 180,00 |
| 10.10.2024 | 88,09 | 88,65 | 86,00 | 87,60 | -1,60% | 3.982,00 |
| 09.10.2024 | 88,00 | 89,02 | 88,00 | 89,02 | 1,62% | 130,00 |
| 08.10.2024 | 86,38 | 87,60 | 86,38 | 87,60 | 0,75% | 303,00 |
| 07.10.2024 | 88,01 | 88,49 | 86,90 | 86,95 | -1,26% | 547,00 |
| 04.10.2024 | 87,46 | 89,84 | 87,46 | 88,06 | 0,76% | 820,00 |
| 03.10.2024 | 87,30 | 87,40 | 87,30 | 87,40 | -1,01% | 10,00 |
| 02.10.2024 | 85,65 | 88,32 | 85,64 | 88,29 | 2,37% | 100,00 |
| 01.10.2024 | 88,99 | 88,99 | 85,58 | 86,25 | -1,55% | 896,00 |
| 30.09.2024 | 88,75 | 88,75 | 87,61 | 87,61 | -1,30% | 83,00 |
| 27.09.2024 | 89,17 | 89,19 | 88,76 | 88,76 | -1,05% | 172,00 |
| 26.09.2024 | 88,30 | 89,70 | 87,60 | 89,70 | 3,80% | 69,00 |
| 25.09.2024 | 88,42 | 88,42 | 86,42 | 86,42 | -1,45% | 65,00 |
| 24.09.2024 | 88,19 | 88,25 | 87,69 | 87,69 | 0,03% | 76,00 |
| 23.09.2024 | 87,44 | 88,30 | 87,42 | 87,66 | 0,70% | 155,00 |
| 20.09.2024 | 88,32 | 88,65 | 87,05 | 87,05 | -2,30% | 465,00 |
| 19.09.2024 | 88,26 | 90,00 | 88,24 | 89,10 | 1,69% | 537,00 |
| 18.09.2024 | 87,10 | 87,62 | 87,10 | 87,62 | 1,15% | 283,00 |
| 17.09.2024 | 88,07 | 88,07 | 86,62 | 86,62 | -0,97% | 1.867,00 |
| 16.09.2024 | 91,59 | 92,54 | 85,52 | 87,47 | -5,27% | 1.235,00 |
| 13.09.2024 | 91,06 | 92,34 | 90,01 | 92,34 | 2,20% | 478,00 |
| 12.09.2024 | 92,28 | 93,13 | 89,75 | 90,35 | -1,26% | 233,00 |
| 11.09.2024 | 89,25 | 91,50 | 89,25 | 91,50 | 3,33% | 31,00 |
| 10.09.2024 | 89,42 | 90,54 | 88,55 | 88,55 | -2,20% | 678,00 |
| 09.09.2024 | 89,22 | 90,93 | 89,22 | 90,54 | 1,96% | 91,00 |
| 06.09.2024 | 90,32 | 91,00 | 88,57 | 88,80 | -3,03% | 679,00 |
| 05.09.2024 | 91,97 | 93,04 | 91,51 | 91,57 | -0,75% | 92,00 |
| 04.09.2024 | 90,96 | 92,26 | 90,96 | 92,26 | 0,28% | 963,00 |
| 03.09.2024 | 98,61 | 99,05 | 92,00 | 92,00 | -6,79% | 381,00 |
| 02.09.2024 | 99,11 | 99,57 | 98,44 | 98,70 | 0,47% | 106,00 |
| 30.08.2024 | 97,29 | 98,24 | 97,28 | 98,24 | -1,11% | 98,00 |
| 29.08.2024 | 95,21 | 99,38 | 95,21 | 99,34 | 3,35% | 488,00 |
| 28.08.2024 | 96,14 | 97,00 | 96,12 | 96,12 | 0,12% | 42,00 |
| 27.08.2024 | 95,80 | 96,00 | 95,57 | 96,00 | -1,16% | 58,00 |
| 26.08.2024 | 97,24 | 98,01 | 97,08 | 97,13 | -0,01% | 312,00 |
| 23.08.2024 | 95,56 | 97,14 | 95,56 | 97,14 | 0,97% | 201,00 |
| 22.08.2024 | 96,46 | 96,46 | 95,76 | 96,21 | -0,55% | 100,00 |
| 21.08.2024 | 95,13 | 96,74 | 95,13 | 96,74 | 1,90% | 275,00 |
| 20.08.2024 | 96,59 | 97,43 | 94,94 | 94,94 | -0,88% | 81,00 |
| 19.08.2024 | 96,60 | 96,63 | 95,78 | 95,78 | -1,73% | 38,00 |
| 16.08.2024 | 98,87 | 99,74 | 97,47 | 97,47 | -1,60% | 113,00 |
| 15.08.2024 | 95,16 | 99,05 | 94,96 | 99,05 | 2,01% | 313,00 |
| 14.08.2024 | 97,31 | 97,31 | 97,10 | 97,10 | 0,46% | 21,00 |
| 13.08.2024 | 94,91 | 96,66 | 94,82 | 96,66 | 3,56% | 231,00 |
| 12.08.2024 | 93,50 | 94,00 | 93,17 | 93,34 | 0,72% | 114,00 |
| 09.08.2024 | 93,81 | 95,25 | 92,67 | 92,67 | -1,11% | 172,00 |
| 08.08.2024 | 87,54 | 93,71 | 87,38 | 93,71 | 5,90% | 213,00 |
| 07.08.2024 | 91,92 | 93,02 | 88,49 | 88,49 | -4,64% | 738,00 |
| 06.08.2024 | 93,34 | 93,34 | 91,32 | 92,80 | 2,55% | 1.013,00 |
| 05.08.2024 | 91,26 | 93,04 | 88,50 | 90,49 | -5,73% | 1.356,00 |
| 02.08.2024 | 98,22 | 98,89 | 95,50 | 95,99 | -3,36% | 883,00 |
| 01.08.2024 | 106,36 | 106,36 | 99,33 | 99,33 | -3,28% | 661,00 |
| 31.07.2024 | 107,00 | 107,50 | 99,64 | 102,70 | -5,54% | 1.748,00 |
| 30.07.2024 | 109,60 | 110,40 | 108,46 | 108,72 | 0,00% | 427,00 |
| 29.07.2024 | 109,24 | 109,52 | 107,82 | 108,72 | 1,44% | 3.165,00 |
| 26.07.2024 | 105,34 | 107,68 | 104,26 | 107,18 | 3,06% | 426,00 |
| 25.07.2024 | 106,70 | 107,38 | 102,68 | 104,00 | -1,87% | 1.676,00 |
| 24.07.2024 | 107,92 | 107,92 | 105,94 | 105,98 | -1,80% | 442,00 |
| 23.07.2024 | 107,80 | 108,76 | 107,04 | 107,92 | -0,53% | 226,00 |
| 22.07.2024 | 104,82 | 108,50 | 104,82 | 108,50 | 3,35% | 584,00 |
| 19.07.2024 | 107,00 | 107,10 | 104,98 | 104,98 | -2,40% | 91,00 |
| 18.07.2024 | 108,08 | 108,50 | 107,00 | 107,56 | 0,20% | 293,00 |
| 17.07.2024 | 109,64 | 109,64 | 107,06 | 107,34 | -2,70% | 1.199,00 |
| 16.07.2024 | 106,46 | 110,32 | 105,92 | 110,32 | 3,28% | 897,00 |
| 15.07.2024 | 101,94 | 106,82 | 101,94 | 106,82 | 4,01% | 1.562,00 |
| 12.07.2024 | 100,50 | 104,00 | 99,90 | 102,70 | 1,78% | 838,00 |
| 11.07.2024 | 102,48 | 102,48 | 100,62 | 100,90 | -0,94% | 676,00 |
| 10.07.2024 | 98,07 | 102,34 | 98,07 | 101,86 | 3,80% | 644,00 |
| 09.07.2024 | 98,04 | 99,12 | 98,04 | 98,13 | 0,18% | 82,00 |
| 08.07.2024 | 97,87 | 98,34 | 96,88 | 97,95 | 0,77% | 361,00 |
| 05.07.2024 | 96,03 | 97,40 | 95,90 | 97,20 | 1,22% | 503,00 |
| 04.07.2024 | 96,39 | 96,39 | 96,03 | 96,03 | -0,62% | 73,00 |
| 03.07.2024 | 98,67 | 98,67 | 96,55 | 96,63 | -3,27% | 493,00 |
| 02.07.2024 | 98,33 | 99,90 | 97,83 | 99,90 | 1,83% | 250,00 |
| 01.07.2024 | 99,78 | 99,78 | 96,97 | 98,10 | -2,00% | 338,00 |
| 28.06.2024 | 98,54 | 100,10 | 98,51 | 100,10 | 2,26% | 178,00 |
| 27.06.2024 | 98,57 | 98,57 | 97,89 | 97,89 | -1,35% | 255,00 |
| 26.06.2024 | 100,98 | 100,98 | 99,01 | 99,23 | -0,79% | 173,00 |
| 25.06.2024 | 97,35 | 100,72 | 97,35 | 100,02 | 2,52% | 722,00 |
| 24.06.2024 | 99,96 | 99,96 | 97,56 | 97,56 | -1,52% | 777,00 |
| 21.06.2024 | 98,46 | 99,07 | 98,29 | 99,07 | 0,20% | 284,00 |
| 20.06.2024 | 98,79 | 101,00 | 98,79 | 98,87 | 0,75% | 1.088,00 |
| 19.06.2024 | 98,77 | 98,89 | 98,13 | 98,13 | -0,88% | 347,00 |
| 18.06.2024 | 98,64 | 99,53 | 98,09 | 99,00 | -0,33% | 1.280,00 |
| 17.06.2024 | 98,04 | 99,33 | 96,21 | 99,33 | 2,31% | 880,00 |
| 14.06.2024 | 98,81 | 98,94 | 97,09 | 97,09 | -1,71% | 1.603,00 |
| 13.06.2024 | 95,22 | 99,19 | 93,70 | 98,78 | 4,96% | 1.447,00 |
| 12.06.2024 | 89,14 | 95,68 | 88,86 | 94,11 | 5,08% | 2.391,00 |
| 11.06.2024 | 86,44 | 89,56 | 85,69 | 89,56 | 2,79% | 966,00 |
| 10.06.2024 | 84,07 | 87,15 | 83,86 | 87,13 | 3,89% | 2.529,00 |
| 07.06.2024 | 84,67 | 84,67 | 83,87 | 83,87 | -0,31% | 295,00 |
| 06.06.2024 | 84,99 | 84,99 | 83,69 | 84,13 | -0,06% | 435,00 |
| 05.06.2024 | 83,55 | 84,60 | 83,12 | 84,18 | 0,96% | 287,00 |
| 04.06.2024 | 83,19 | 83,93 | 82,28 | 83,38 | -0,07% | 1.113,00 |
| 03.06.2024 | 85,71 | 85,71 | 83,23 | 83,44 | -2,07% | 286,00 |
| 31.05.2024 | 83,92 | 85,20 | 82,85 | 85,20 | 1,14% | 382,00 |