64,235€
0,05%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 63,87 | 64,49 | 63,55 | 63,61 | -0,92% | 108,00 |
| 20.02.2025 | 64,34 | 64,43 | 64,10 | 64,20 | -1,23% | 213,00 |
| 19.02.2025 | 63,78 | 65,17 | 63,78 | 65,00 | 1,04% | 533,00 |
| 18.02.2025 | 63,07 | 64,58 | 63,07 | 64,33 | 1,85% | 493,00 |
| 17.02.2025 | 63,63 | 63,63 | 62,99 | 63,16 | 0,25% | 562,00 |
| 14.02.2025 | 63,68 | 63,68 | 62,71 | 63,00 | -0,93% | 732,00 |
| 13.02.2025 | 62,92 | 63,86 | 62,92 | 63,59 | 0,25% | 652,00 |
| 12.02.2025 | 62,57 | 63,43 | 62,17 | 63,43 | 0,13% | 407,00 |
| 11.02.2025 | 62,51 | 63,35 | 62,09 | 63,35 | 0,88% | 1.734,00 |
| 10.02.2025 | 63,86 | 64,15 | 62,80 | 62,80 | -1,26% | 1.148,00 |
| 07.02.2025 | 63,59 | 65,60 | 62,90 | 63,60 | 0,55% | 4.878,00 |
| 06.02.2025 | 64,69 | 65,00 | 58,58 | 63,25 | -24,18% | 15.461,00 |
| 05.02.2025 | 82,58 | 83,42 | 82,58 | 83,42 | 0,82% | 298,00 |
| 04.02.2025 | 81,94 | 82,88 | 81,94 | 82,74 | -0,48% | 270,00 |
| 03.02.2025 | 83,95 | 85,82 | 82,19 | 83,14 | -2,22% | 297,00 |
| 31.01.2025 | 87,27 | 87,27 | 84,86 | 85,03 | -1,48% | 164,00 |
| 30.01.2025 | 86,57 | 87,00 | 85,79 | 86,31 | -0,20% | 186,00 |
| 29.01.2025 | 85,73 | 86,70 | 85,00 | 86,48 | 0,46% | 445,00 |
| 28.01.2025 | 85,66 | 86,08 | 85,66 | 86,08 | 0,73% | 6,00 |
| 27.01.2025 | 85,00 | 88,99 | 83,68 | 85,46 | -1,20% | 2.282,00 |
| 24.01.2025 | 87,61 | 88,00 | 86,46 | 86,50 | -2,37% | 806,00 |
| 23.01.2025 | 88,52 | 88,60 | 87,72 | 88,60 | -0,95% | 116,00 |
| 22.01.2025 | 90,38 | 90,39 | 89,45 | 89,45 | -2,00% | 181,00 |
| 21.01.2025 | 90,55 | 91,28 | 90,55 | 91,28 | 1,37% | 215,00 |
| 20.01.2025 | 90,34 | 90,34 | 90,00 | 90,05 | -1,26% | 37,00 |
| 17.01.2025 | 88,60 | 91,20 | 88,60 | 91,20 | 2,31% | 822,00 |
| 16.01.2025 | 90,55 | 90,99 | 88,91 | 89,14 | -0,58% | 721,00 |
| 15.01.2025 | 89,41 | 90,47 | 89,39 | 89,66 | 0,80% | 301,00 |
| 14.01.2025 | 88,80 | 88,95 | 88,16 | 88,95 | 0,85% | 254,00 |
| 13.01.2025 | 87,02 | 88,62 | 86,84 | 88,20 | -1,88% | 1.078,00 |
| 10.01.2025 | 89,49 | 90,43 | 89,49 | 89,89 | 0,75% | 255,00 |
| 09.01.2025 | 89,20 | 89,22 | 89,20 | 89,22 | -0,21% | 22,00 |
| 08.01.2025 | 89,40 | 89,52 | 87,98 | 89,41 | -0,52% | 697,00 |
| 07.01.2025 | 87,63 | 90,10 | 86,88 | 89,88 | 2,58% | 326,00 |
| 06.01.2025 | 85,76 | 88,13 | 85,72 | 87,62 | 2,77% | 170,00 |
| 03.01.2025 | 85,85 | 85,87 | 85,26 | 85,26 | -0,56% | 73,00 |
| 02.01.2025 | 85,46 | 86,93 | 85,04 | 85,74 | 0,92% | 677,00 |
| 30.12.2024 | 85,80 | 86,60 | 84,96 | 84,96 | -0,86% | 203,00 |
| 27.12.2024 | 86,34 | 87,09 | 85,70 | 85,70 | -0,35% | 297,00 |
| 23.12.2024 | 85,95 | 86,72 | 85,14 | 86,00 | 0,07% | 305,00 |
| 20.12.2024 | 83,57 | 85,94 | 83,57 | 85,94 | -0,39% | 422,00 |
| 19.12.2024 | 85,13 | 86,28 | 85,09 | 86,28 | -0,48% | 549,00 |
| 18.12.2024 | 86,22 | 88,29 | 86,22 | 86,70 | 0,64% | 546,00 |
| 17.12.2024 | 85,86 | 86,68 | 85,00 | 86,15 | -0,06% | 547,00 |
| 16.12.2024 | 86,16 | 87,20 | 85,86 | 86,20 | -0,13% | 713,00 |
| 13.12.2024 | 85,68 | 86,31 | 84,60 | 86,31 | 1,29% | 673,00 |
| 12.12.2024 | 84,53 | 85,21 | 83,73 | 85,21 | 0,01% | 734,00 |
| 11.12.2024 | 83,20 | 85,21 | 83,10 | 85,20 | 2,75% | 237,00 |
| 10.12.2024 | 85,22 | 85,61 | 82,92 | 82,92 | -2,86% | 907,00 |
| 09.12.2024 | 82,88 | 85,47 | 82,18 | 85,36 | 2,31% | 478,00 |
| 06.12.2024 | 82,14 | 83,68 | 82,00 | 83,43 | 0,83% | 405,00 |
| 05.12.2024 | 82,77 | 83,59 | 82,74 | 82,74 | -0,74% | 82,00 |
| 04.12.2024 | 83,59 | 84,20 | 83,36 | 83,36 | 0,07% | 222,00 |
| 03.12.2024 | 84,15 | 84,15 | 82,11 | 83,30 | -2,02% | 732,00 |
| 02.12.2024 | 83,51 | 85,02 | 83,16 | 85,02 | 2,32% | 362,00 |
| 29.11.2024 | 82,15 | 83,84 | 81,96 | 83,09 | 0,17% | 486,00 |
| 28.11.2024 | 82,11 | 82,95 | 82,11 | 82,95 | 2,51% | 36,00 |
| 27.11.2024 | 82,12 | 82,20 | 80,92 | 80,92 | -1,84% | 204,00 |
| 26.11.2024 | 83,65 | 83,65 | 81,00 | 82,44 | -1,72% | 943,00 |
| 25.11.2024 | 82,30 | 84,68 | 81,31 | 83,88 | 2,82% | 279,00 |
| 22.11.2024 | 80,99 | 81,89 | 80,84 | 81,58 | 0,63% | 229,00 |
| 21.11.2024 | 79,58 | 81,07 | 79,58 | 81,07 | 3,26% | 87,00 |
| 20.11.2024 | 78,81 | 78,86 | 78,41 | 78,51 | -0,41% | 161,00 |
| 19.11.2024 | 79,18 | 79,18 | 77,96 | 78,83 | -0,47% | 299,00 |
| 18.11.2024 | 79,33 | 79,97 | 78,56 | 79,20 | -0,46% | 731,00 |
| 15.11.2024 | 79,33 | 79,60 | 78,38 | 79,57 | -0,21% | 423,00 |
| 14.11.2024 | 78,51 | 79,74 | 77,50 | 79,74 | 0,89% | 1.416,00 |
| 13.11.2024 | 79,50 | 80,54 | 76,00 | 79,04 | -3,29% | 2.278,00 |
| 12.11.2024 | 82,38 | 83,15 | 80,01 | 81,73 | -0,56% | 632,00 |
| 11.11.2024 | 83,82 | 84,30 | 81,47 | 82,19 | -0,81% | 687,00 |
| 08.11.2024 | 84,02 | 84,47 | 82,86 | 82,86 | -1,43% | 149,00 |
| 07.11.2024 | 84,34 | 85,16 | 83,79 | 84,06 | 0,06% | 468,00 |
| 06.11.2024 | 83,36 | 84,64 | 83,33 | 84,01 | 3,72% | 205,00 |
| 05.11.2024 | 80,14 | 81,00 | 79,59 | 81,00 | -0,02% | 319,00 |
| 04.11.2024 | 81,50 | 82,00 | 81,00 | 81,02 | -0,91% | 285,00 |
| 01.11.2024 | 80,31 | 82,10 | 80,31 | 81,76 | 1,11% | 277,00 |
| 31.10.2024 | 82,95 | 83,40 | 79,61 | 80,86 | -3,06% | 828,00 |
| 30.10.2024 | 85,00 | 85,50 | 82,09 | 83,41 | -3,28% | 737,00 |
| 29.10.2024 | 88,58 | 90,06 | 86,24 | 86,24 | -3,11% | 776,00 |
| 28.10.2024 | 88,21 | 89,01 | 87,93 | 89,01 | -0,66% | 245,00 |
| 25.10.2024 | 87,64 | 89,60 | 87,64 | 89,60 | 2,25% | 161,00 |
| 24.10.2024 | 88,00 | 88,25 | 87,57 | 87,63 | 0,38% | 111,00 |
| 23.10.2024 | 89,50 | 89,51 | 87,30 | 87,30 | -1,17% | 202,00 |
| 22.10.2024 | 88,75 | 88,80 | 88,33 | 88,33 | -1,42% | 118,00 |
| 21.10.2024 | 90,13 | 91,01 | 89,12 | 89,60 | -0,52% | 297,00 |
| 18.10.2024 | 91,10 | 92,02 | 90,07 | 90,07 | -0,81% | 518,00 |
| 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 | 1,06% | 883,00 |
| 15.10.2024 | 90,54 | 92,82 | 89,68 | 89,68 | -1,33% | 590,00 |
| 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 |