83,130€
-1,25%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 83,52 | 85,46 | 82,62 | 85,42 | 2,01% | - |
| 30.05.2024 | 83,03 | 84,39 | 82,83 | 83,74 | 0,53% | 100,00 |
| 29.05.2024 | 83,88 | 84,07 | 82,92 | 83,30 | -0,99% | 162,00 |
| 28.05.2024 | 84,56 | 85,65 | 83,63 | 84,13 | -0,70% | - |
| 27.05.2024 | 84,75 | 85,00 | 84,38 | 84,72 | -0,26% | 48,00 |
| 24.05.2024 | 84,19 | 85,23 | 84,18 | 84,94 | 0,64% | 50,00 |
| 23.05.2024 | 87,06 | 87,29 | 83,84 | 84,40 | -2,26% | 120,00 |
| 22.05.2024 | 85,27 | 86,60 | 85,04 | 86,36 | 1,38% | 39,00 |
| 21.05.2024 | 86,57 | 86,77 | 84,40 | 85,18 | -1,65% | 69,00 |
| 20.05.2024 | 84,99 | 87,09 | 84,71 | 86,61 | 0,56% | 750,00 |
| 17.05.2024 | 86,71 | 87,35 | 85,34 | 86,13 | -0,52% | 32,00 |
| 16.05.2024 | 86,82 | 87,58 | 86,20 | 86,58 | -0,17% | 16,00 |
| 15.05.2024 | 87,24 | 88,03 | 85,90 | 86,73 | -0,65% | 110,00 |
| 14.05.2024 | 87,01 | 88,43 | 85,75 | 87,30 | 0,31% | 196,00 |
| 13.05.2024 | 85,70 | 87,22 | 84,84 | 87,03 | 1,65% | 202,00 |
| 10.05.2024 | 85,48 | 86,39 | 84,83 | 85,61 | 0,09% | 695,00 |
| 09.05.2024 | 86,50 | 86,73 | 85,36 | 85,53 | -1,42% | 305,00 |
| 08.05.2024 | 86,19 | 86,81 | 85,28 | 86,76 | 0,83% | 2.255,00 |
| 07.05.2024 | 85,17 | 86,79 | 85,17 | 86,05 | 0,97% | 42,00 |
| 06.05.2024 | 85,82 | 86,42 | 84,81 | 85,22 | -0,86% | 386,00 |
| 03.05.2024 | 85,31 | 86,82 | 84,45 | 85,95 | 2,53% | - |
| 02.05.2024 | 84,44 | 86,34 | 83,12 | 83,83 | -16,08% | 44,00 |
| 30.04.2024 | 100,74 | 101,82 | 99,46 | 99,89 | -0,73% | - |
| 29.04.2024 | 97,67 | 100,78 | 96,94 | 100,62 | 3,19% | - |
| 26.04.2024 | 97,09 | 98,00 | 95,65 | 97,51 | 1,62% | - |
| 25.04.2024 | 93,15 | 96,48 | 92,84 | 95,96 | 1,56% | - |
| 24.04.2024 | 93,60 | 95,84 | 93,51 | 94,49 | 1,84% | - |
| 23.04.2024 | 91,96 | 93,36 | 91,52 | 92,78 | 0,71% | - |
| 22.04.2024 | 90,61 | 92,62 | 90,28 | 92,12 | 2,10% | - |
| 19.04.2024 | 90,86 | 91,63 | 89,82 | 90,23 | -1,61% | - |
| 18.04.2024 | 92,53 | 92,77 | 91,14 | 91,71 | -0,61% | 140,00 |
| 17.04.2024 | 93,18 | 93,55 | 92,22 | 92,27 | -1,00% | - |
| 16.04.2024 | 94,29 | 94,81 | 93,18 | 93,20 | -1,21% | 684,00 |
| 15.04.2024 | 95,74 | 96,65 | 93,53 | 94,34 | -1,17% | - |
| 12.04.2024 | 97,38 | 97,78 | 95,12 | 95,46 | -1,83% | 30,00 |
| 11.04.2024 | 95,69 | 97,81 | 95,03 | 97,23 | 1,66% | - |
| 10.04.2024 | 98,53 | 98,88 | 94,98 | 95,65 | -2,55% | - |
| 09.04.2024 | 96,00 | 98,23 | 95,60 | 98,15 | 2,32% | 65,00 |
| 08.04.2024 | 97,63 | 97,80 | 94,54 | 95,92 | -1,48% | 150,00 |
| 05.04.2024 | 97,40 | 97,83 | 96,28 | 97,36 | 0,71% | - |
| 04.04.2024 | 98,92 | 100,38 | 96,57 | 96,67 | -2,07% | 10,00 |
| 03.04.2024 | 98,66 | 98,99 | 97,03 | 98,71 | -0,32% | - |
| 02.04.2024 | 99,55 | 99,71 | 97,97 | 99,03 | -1,36% | - |
| 28.03.2024 | 99,60 | 101,26 | 99,53 | 100,39 | 0,78% | 54,00 |
| 27.03.2024 | 96,07 | 99,75 | 95,93 | 99,61 | 3,81% | 30,00 |
| 26.03.2024 | 96,91 | 97,77 | 95,95 | 95,95 | -0,90% | 60,00 |
| 25.03.2024 | 97,30 | 97,50 | 95,60 | 96,83 | -0,88% | - |
| 22.03.2024 | 97,71 | 98,55 | 97,26 | 97,68 | 0,12% | 3,00 |
| 21.03.2024 | 97,40 | 100,30 | 97,37 | 97,56 | 0,53% | - |
| 20.03.2024 | 95,08 | 97,24 | 94,79 | 97,05 | 1,96% | - |
| 19.03.2024 | 94,69 | 95,89 | 93,82 | 95,18 | 0,32% | 576,00 |
| 18.03.2024 | 95,57 | 97,47 | 94,56 | 94,88 | -0,79% | - |
| 15.03.2024 | 96,35 | 97,12 | 95,22 | 95,64 | -0,91% | 242,00 |
| 14.03.2024 | 98,34 | 98,63 | 95,62 | 96,52 | -1,58% | 47,00 |
| 13.03.2024 | 99,89 | 100,25 | 97,73 | 98,07 | -1,99% | 25,00 |
| 12.03.2024 | 98,85 | 100,16 | 98,17 | 100,06 | 1,54% | 120,00 |
| 11.03.2024 | 97,10 | 98,81 | 96,25 | 98,55 | 1,37% | 26,00 |
| 08.03.2024 | 98,30 | 99,25 | 97,22 | 97,22 | -1,28% | - |
| 07.03.2024 | 95,08 | 99,03 | 94,91 | 98,48 | 2,73% | 32,00 |
| 06.03.2024 | 92,64 | 98,04 | 92,59 | 95,86 | 3,76% | - |
| 05.03.2024 | 96,22 | 96,38 | 91,80 | 92,39 | -4,39% | - |
| 04.03.2024 | 97,31 | 99,20 | 96,18 | 96,63 | -1,62% | 300,00 |
| 01.03.2024 | 97,41 | 98,92 | 96,42 | 98,22 | 1,18% | 125,00 |
| 29.02.2024 | 93,87 | 97,45 | 93,36 | 97,08 | 3,35% | - |
| 28.02.2024 | 96,08 | 96,13 | 93,83 | 93,93 | -2,21% | 10,00 |
| 27.02.2024 | 95,41 | 96,85 | 95,39 | 96,05 | 0,49% | - |
| 26.02.2024 | 95,46 | 96,50 | 95,27 | 95,59 | -0,45% | 260,00 |
| 23.02.2024 | 96,92 | 97,34 | 95,57 | 96,02 | -0,95% | - |
| 22.02.2024 | 96,83 | 98,01 | 95,96 | 96,94 | 1,29% | - |
| 21.02.2024 | 95,92 | 96,00 | 94,37 | 95,71 | -0,45% | 36,00 |
| 20.02.2024 | 96,13 | 96,56 | 94,49 | 96,14 | -0,21% | - |
| 19.02.2024 | 96,44 | 96,69 | 95,84 | 96,34 | 0,05% | 45,00 |
| 16.02.2024 | 97,69 | 98,16 | 95,79 | 96,29 | -1,76% | 35,00 |
| 15.02.2024 | 98,80 | 99,19 | 97,77 | 98,02 | -0,61% | 95,00 |
| 14.02.2024 | 96,60 | 98,93 | 96,54 | 98,63 | 2,17% | 555,00 |
| 13.02.2024 | 98,47 | 98,52 | 95,34 | 96,53 | -2,01% | - |
| 12.02.2024 | 97,16 | 99,87 | 97,12 | 98,51 | 1,16% | - |
| 09.02.2024 | 97,07 | 98,41 | 96,58 | 97,39 | 0,35% | - |
| 08.02.2024 | 96,25 | 97,87 | 95,96 | 97,05 | 0,83% | - |
| 07.02.2024 | 95,71 | 96,76 | 94,55 | 96,26 | 0,46% | - |
| 06.02.2024 | 93,64 | 95,82 | 93,57 | 95,82 | 2,14% | 12,00 |
| 05.02.2024 | 93,60 | 94,61 | 92,81 | 93,81 | 0,11% | 16,00 |
| 02.02.2024 | 95,23 | 95,32 | 92,07 | 93,71 | -3,05% | - |
| 01.02.2024 | 96,95 | 97,62 | 93,02 | 96,65 | -0,01% | - |
| 31.01.2024 | 99,32 | 99,87 | 93,90 | 96,66 | 0,49% | - |
| 30.01.2024 | 98,13 | 98,19 | 95,61 | 96,18 | -1,84% | - |
| 29.01.2024 | 96,55 | 98,12 | 96,27 | 97,98 | 1,67% | 6,00 |
| 26.01.2024 | 98,02 | 98,39 | 96,04 | 96,37 | -2,42% | 9,00 |
| 25.01.2024 | 99,05 | 100,73 | 97,50 | 98,76 | -0,30% | - |
| 24.01.2024 | 101,55 | 101,78 | 98,45 | 99,06 | -2,10% | 800,00 |
| 23.01.2024 | 99,62 | 101,78 | 98,42 | 101,19 | 1,43% | - |
| 22.01.2024 | 98,11 | 99,96 | 98,05 | 99,76 | 2,48% | - |
| 19.01.2024 | 95,65 | 97,96 | 95,57 | 97,35 | 2,02% | - |
| 18.01.2024 | 92,07 | 95,69 | 92,01 | 95,42 | 3,59% | - |
| 17.01.2024 | 93,52 | 93,71 | 90,94 | 92,11 | -2,13% | - |
| 16.01.2024 | 93,25 | 94,51 | 92,14 | 94,11 | 0,72% | 1.000,00 |
| 15.01.2024 | 93,68 | 93,81 | 93,27 | 93,44 | -0,14% | - |
| 12.01.2024 | 93,90 | 94,45 | 93,12 | 93,57 | -0,45% | 8.023,00 |
| 11.01.2024 | 95,32 | 95,73 | 93,27 | 93,99 | -1,23% | - |
| 10.01.2024 | 95,62 | 95,96 | 93,69 | 95,16 | -0,54% | - |