90,180€
-1,64%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 90,86 | 91,63 | 89,82 | 90,26 | -1,55% | 251,00 |
| 18.04.2024 | 92,53 | 92,77 | 91,14 | 91,68 | -0,83% | 453,00 |
| 17.04.2024 | 93,18 | 93,55 | 92,22 | 92,45 | -0,86% | 444,00 |
| 16.04.2024 | 94,30 | 94,81 | 93,22 | 93,25 | -1,18% | 464,00 |
| 15.04.2024 | 95,27 | 96,87 | 93,53 | 94,36 | -1,22% | 548,00 |
| 12.04.2024 | 97,38 | 97,78 | 95,12 | 95,53 | -1,75% | 10,00 |
| 11.04.2024 | 95,69 | 97,81 | 95,03 | 97,24 | 1,57% | 96,00 |
| 10.04.2024 | 98,53 | 98,88 | 94,98 | 95,73 | -2,60% | 87,00 |
| 09.04.2024 | 96,00 | 98,30 | 95,46 | 98,29 | 2,45% | 293,00 |
| 08.04.2024 | 97,63 | 97,80 | 94,65 | 95,94 | -1,40% | 768,00 |
| 05.04.2024 | 96,93 | 97,83 | 96,28 | 97,31 | 0,59% | 205,00 |
| 04.04.2024 | 98,96 | 100,38 | 96,57 | 96,74 | -1,99% | 202,00 |
| 03.04.2024 | 98,66 | 99,20 | 97,03 | 98,70 | -0,37% | 186,00 |
| 02.04.2024 | 99,04 | 99,94 | 97,97 | 99,07 | -1,32% | 705,00 |
| 28.03.2024 | 99,59 | 101,28 | 99,43 | 100,40 | 0,76% | 348,00 |
| 27.03.2024 | 96,07 | 99,75 | 95,93 | 99,64 | 3,85% | 327,00 |
| 26.03.2024 | 96,91 | 97,77 | 95,95 | 95,95 | -0,90% | 317,00 |
| 25.03.2024 | 97,11 | 97,73 | 95,60 | 96,83 | -0,88% | 447,00 |
| 22.03.2024 | 97,71 | 98,55 | 97,26 | 97,68 | -0,24% | 633,00 |
| 21.03.2024 | 97,40 | 100,30 | 97,37 | 97,92 | 1,01% | 2.003,00 |
| 20.03.2024 | 95,07 | 97,24 | 94,20 | 96,94 | 1,84% | 733,00 |
| 19.03.2024 | 94,69 | 95,89 | 93,82 | 95,18 | 0,34% | 314,00 |
| 18.03.2024 | 95,99 | 97,47 | 94,51 | 94,86 | -0,81% | 1.015,00 |
| 15.03.2024 | 96,35 | 97,20 | 95,13 | 95,64 | -0,91% | 621,00 |
| 14.03.2024 | 98,34 | 98,63 | 95,62 | 96,52 | -1,61% | 230,00 |
| 13.03.2024 | 99,89 | 100,25 | 97,73 | 98,10 | -1,81% | 240,00 |
| 12.03.2024 | 98,87 | 100,16 | 97,91 | 99,90 | 1,38% | 378,00 |
| 11.03.2024 | 97,10 | 98,81 | 96,25 | 98,55 | 1,28% | 381,00 |
| 08.03.2024 | 98,31 | 99,25 | 97,23 | 97,30 | -1,20% | 956,00 |
| 07.03.2024 | 95,09 | 99,03 | 94,76 | 98,49 | 2,74% | 789,00 |
| 06.03.2024 | 92,64 | 98,23 | 92,59 | 95,86 | 3,74% | 345,00 |
| 05.03.2024 | 96,22 | 96,73 | 91,63 | 92,40 | -4,46% | 685,00 |
| 04.03.2024 | 97,32 | 99,20 | 96,18 | 96,72 | -1,43% | 553,00 |
| 01.03.2024 | 97,41 | 98,92 | 96,42 | 98,12 | 0,98% | 379,00 |
| 29.02.2024 | 93,87 | 97,45 | 93,13 | 97,17 | 3,44% | 629,00 |
| 28.02.2024 | 96,08 | 96,57 | 93,69 | 93,94 | -2,25% | 677,00 |
| 27.02.2024 | 95,41 | 96,85 | 95,02 | 96,10 | 0,55% | 86,00 |
| 26.02.2024 | 95,99 | 96,50 | 95,24 | 95,57 | -0,51% | 458,00 |
| 23.02.2024 | 96,92 | 97,38 | 95,57 | 96,06 | -1,00% | 533,00 |
| 22.02.2024 | 96,36 | 98,01 | 95,96 | 97,03 | 1,44% | 296,00 |
| 21.02.2024 | 95,45 | 96,20 | 94,32 | 95,65 | -0,47% | 229,00 |
| 20.02.2024 | 96,13 | 96,56 | 94,02 | 96,10 | -0,41% | 371,00 |
| 19.02.2024 | 96,44 | 97,03 | 95,38 | 96,50 | 0,22% | 431,00 |
| 16.02.2024 | 97,69 | 98,57 | 95,79 | 96,29 | -1,80% | 597,00 |
| 15.02.2024 | 98,80 | 99,56 | 97,77 | 98,05 | -0,51% | 873,00 |
| 14.02.2024 | 96,60 | 98,93 | 96,49 | 98,56 | 2,16% | 602,00 |
| 13.02.2024 | 98,47 | 98,52 | 95,34 | 96,48 | -2,04% | 567,00 |
| 12.02.2024 | 97,15 | 99,97 | 96,67 | 98,48 | 1,08% | 408,00 |
| 09.02.2024 | 97,07 | 98,41 | 96,54 | 97,43 | 0,34% | 601,00 |
| 08.02.2024 | 96,26 | 97,93 | 95,73 | 97,10 | 0,94% | 511,00 |
| 07.02.2024 | 95,71 | 96,76 | 94,55 | 96,20 | 0,43% | 321,00 |
| 06.02.2024 | 93,64 | 95,88 | 93,52 | 95,78 | 2,00% | 630,00 |
| 05.02.2024 | 93,60 | 94,61 | 92,81 | 93,90 | 0,25% | 508,00 |
| 02.02.2024 | 95,23 | 95,56 | 92,07 | 93,67 | -0,98% | 281,00 |
| 01.02.2024 | 96,95 | 97,92 | 93,02 | 94,60 | -2,14% | 338,00 |
| 31.01.2024 | 99,32 | 100,00 | 93,90 | 96,67 | 0,51% | 624,00 |
| 30.01.2024 | 98,13 | 98,45 | 95,60 | 96,17 | -1,80% | 471,00 |
| 29.01.2024 | 96,55 | 98,12 | 95,88 | 97,94 | 1,68% | 374,00 |
| 26.01.2024 | 98,01 | 98,39 | 96,04 | 96,32 | -2,43% | 190,00 |
| 25.01.2024 | 99,05 | 100,82 | 97,50 | 98,72 | -0,33% | 712,00 |
| 24.01.2024 | 101,55 | 101,84 | 98,45 | 99,05 | -2,13% | 309,00 |
| 23.01.2024 | 99,62 | 101,78 | 98,31 | 101,20 | 1,43% | 1.773,00 |
| 22.01.2024 | 97,61 | 99,96 | 97,61 | 99,77 | 2,54% | 353,00 |
| 19.01.2024 | 95,65 | 97,96 | 95,57 | 97,30 | 1,91% | 998,00 |
| 18.01.2024 | 92,07 | 95,69 | 92,01 | 95,48 | 3,62% | 494,00 |
| 17.01.2024 | 93,52 | 93,71 | 90,94 | 92,14 | -2,05% | 346,00 |
| 16.01.2024 | 93,25 | 94,51 | 92,14 | 94,07 | 0,68% | 108,00 |
| 15.01.2024 | 93,68 | 94,19 | 93,11 | 93,44 | -0,20% | 150,00 |
| 12.01.2024 | 93,90 | 94,45 | 92,71 | 93,62 | -0,40% | 441,00 |
| 11.01.2024 | 95,33 | 95,73 | 93,27 | 94,00 | -1,17% | 35,00 |
| 10.01.2024 | 95,14 | 95,96 | 93,69 | 95,11 | -0,57% | 72,00 |
| 09.01.2024 | 96,69 | 96,88 | 95,34 | 95,66 | -1,19% | 147,00 |
| 08.01.2024 | 94,21 | 96,92 | 93,74 | 96,81 | 2,62% | 125,00 |
| 05.01.2024 | 94,26 | 95,31 | 93,62 | 94,34 | -0,01% | 47,00 |
| 04.01.2024 | 96,43 | 96,50 | 93,40 | 94,35 | -2,07% | 1.299,00 |
| 03.01.2024 | 99,51 | 99,60 | 96,13 | 96,34 | -3,37% | 474,00 |
| 02.01.2024 | 101,93 | 102,60 | 98,46 | 99,70 | -3,20% | 733,00 |
| 29.12.2023 | 103,03 | 103,40 | 102,28 | 103,00 | 0,02% | 44,00 |
| 28.12.2023 | 103,19 | 103,58 | 101,60 | 102,98 | 0,08% | 750,00 |
| 27.12.2023 | 103,84 | 104,58 | 102,41 | 102,90 | 0,51% | 159,00 |
| 22.12.2023 | 101,74 | 102,94 | 100,30 | 102,38 | 0,36% | 1.214,00 |
| 21.12.2023 | 100,55 | 102,62 | 100,02 | 102,01 | 1,66% | 938,00 |
| 20.12.2023 | 101,96 | 102,26 | 100,04 | 100,34 | -1,22% | 632,00 |
| 19.12.2023 | 101,74 | 101,99 | 100,72 | 101,58 | -0,39% | 416,00 |
| 18.12.2023 | 103,29 | 103,80 | 101,27 | 101,98 | -1,33% | 333,00 |
| 15.12.2023 | 103,31 | 104,30 | 102,37 | 103,35 | 0,20% | 549,00 |
| 14.12.2023 | 100,12 | 103,49 | 99,39 | 103,14 | 3,11% | 2.089,00 |
| 13.12.2023 | 98,99 | 100,74 | 98,34 | 100,03 | 1,30% | 547,00 |
| 12.12.2023 | 99,21 | 99,72 | 98,21 | 98,75 | -0,31% | 648,00 |
| 11.12.2023 | 96,18 | 99,77 | 95,55 | 99,06 | 2,74% | 996,00 |
| 08.12.2023 | 94,70 | 97,24 | 93,79 | 96,42 | 1,76% | 557,00 |
| 07.12.2023 | 93,54 | 95,18 | 92,72 | 94,75 | 1,70% | 169,00 |
| 06.12.2023 | 92,54 | 94,49 | 91,99 | 93,16 | 1,57% | 439,00 |
| 05.12.2023 | 90,87 | 91,90 | 89,81 | 91,72 | 0,45% | 535,00 |
| 04.12.2023 | 89,98 | 91,40 | 89,47 | 91,31 | 1,24% | 709,00 |
| 01.12.2023 | 88,74 | 90,56 | 88,25 | 90,19 | 1,23% | 585,00 |
| 30.11.2023 | 87,66 | 89,18 | 87,50 | 89,09 | 1,85% | 246,00 |
| 29.11.2023 | 86,31 | 89,25 | 86,26 | 87,48 | 1,38% | 330,00 |
| 28.11.2023 | 86,41 | 86,44 | 85,27 | 86,29 | -0,15% | 79,00 |
| 27.11.2023 | 86,33 | 87,15 | 85,73 | 86,42 | -0,29% | 276,00 |