99,785€
0,48%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 99,02 | 99,96 | 99,02 | 99,80 | 0,49% | 70,00 |
27.03.2024 | 96,54 | 99,75 | 95,93 | 99,31 | 3,32% | - |
26.03.2024 | 97,40 | 97,75 | 95,97 | 96,12 | -0,76% | - |
25.03.2024 | 96,74 | 97,51 | 95,61 | 96,86 | -0,25% | - |
22.03.2024 | 98,30 | 98,55 | 97,09 | 97,10 | -0,73% | - |
21.03.2024 | 96,66 | 100,34 | 96,66 | 97,81 | 1,28% | 40,00 |
20.03.2024 | 95,17 | 97,24 | 94,51 | 96,57 | 1,42% | - |
19.03.2024 | 94,71 | 95,89 | 93,82 | 95,22 | 0,37% | - |
18.03.2024 | 95,91 | 97,47 | 94,45 | 94,87 | -0,74% | - |
15.03.2024 | 96,59 | 97,10 | 95,15 | 95,58 | -0,96% | - |
14.03.2024 | 98,14 | 99,35 | 95,62 | 96,51 | -1,67% | - |
13.03.2024 | 100,13 | 100,25 | 97,72 | 98,15 | -1,87% | - |
12.03.2024 | 98,57 | 100,23 | 98,17 | 100,03 | 1,13% | - |
11.03.2024 | 97,16 | 98,93 | 96,38 | 98,91 | 1,80% | - |
08.03.2024 | 98,22 | 99,17 | 97,02 | 97,16 | -1,42% | - |
07.03.2024 | 95,52 | 99,09 | 94,91 | 98,56 | 2,81% | 21,00 |
06.03.2024 | 92,88 | 98,04 | 92,56 | 95,87 | 3,73% | 5,00 |
05.03.2024 | 96,63 | 96,63 | 91,79 | 92,42 | -4,46% | 10,00 |
04.03.2024 | 97,86 | 99,20 | 96,19 | 96,73 | -1,14% | 60,00 |
01.03.2024 | 97,07 | 98,92 | 96,43 | 97,85 | 0,49% | 90,00 |
29.02.2024 | 93,95 | 97,62 | 93,48 | 97,37 | 3,65% | - |
28.02.2024 | 95,21 | 96,39 | 93,69 | 93,94 | -2,23% | 10,00 |
27.02.2024 | 95,59 | 96,93 | 94,90 | 96,08 | 0,53% | - |
26.02.2024 | 95,80 | 96,46 | 95,28 | 95,57 | -0,33% | 120,00 |
23.02.2024 | 96,83 | 97,22 | 95,58 | 95,89 | -1,11% | 9,00 |
22.02.2024 | 96,50 | 97,71 | 95,53 | 96,97 | 1,38% | 87,00 |
21.02.2024 | 96,22 | 96,22 | 94,37 | 95,65 | -0,44% | - |
20.02.2024 | 96,40 | 96,56 | 94,59 | 96,07 | -0,34% | 120,00 |
19.02.2024 | 95,92 | 96,63 | 95,84 | 96,40 | 0,10% | 10,00 |
16.02.2024 | 98,04 | 98,56 | 95,78 | 96,30 | -1,83% | 110,00 |
15.02.2024 | 98,46 | 99,23 | 97,77 | 98,10 | -0,45% | - |
14.02.2024 | 96,55 | 98,94 | 96,48 | 98,54 | 2,09% | 264,00 |
13.02.2024 | 98,52 | 98,60 | 95,40 | 96,52 | -2,03% | 11,00 |
12.02.2024 | 98,04 | 99,87 | 97,12 | 98,52 | 1,08% | 88,00 |
09.02.2024 | 97,10 | 98,24 | 96,58 | 97,47 | 0,36% | - |
08.02.2024 | 96,26 | 97,87 | 95,57 | 97,12 | 0,60% | - |
07.02.2024 | 95,87 | 96,85 | 94,55 | 96,55 | 0,68% | - |
06.02.2024 | 93,35 | 95,91 | 93,30 | 95,89 | 2,14% | - |
05.02.2024 | 93,63 | 94,61 | 92,81 | 93,88 | 0,23% | 15,00 |
02.02.2024 | 94,59 | 95,34 | 92,07 | 93,67 | -1,06% | - |
01.02.2024 | 96,78 | 97,62 | 93,02 | 94,67 | -2,09% | 5,00 |
31.01.2024 | 99,98 | 99,98 | 93,96 | 96,69 | -2,67% | 30,00 |
30.01.2024 | 97,98 | 102,84 | 95,61 | 99,35 | 1,49% | 20,00 |
29.01.2024 | 96,29 | 98,21 | 96,27 | 97,89 | 1,58% | - |
26.01.2024 | 98,67 | 98,67 | 96,04 | 96,37 | -2,33% | - |
25.01.2024 | 99,48 | 100,83 | 97,50 | 98,67 | -0,59% | - |
24.01.2024 | 101,16 | 101,81 | 98,44 | 99,26 | -1,93% | - |
23.01.2024 | 99,80 | 101,80 | 98,42 | 101,22 | 1,46% | 200,00 |
22.01.2024 | 97,61 | 99,96 | 97,61 | 99,76 | 2,15% | - |
19.01.2024 | 95,84 | 97,96 | 95,57 | 97,66 | 2,29% | - |
18.01.2024 | 92,10 | 95,69 | 91,70 | 95,47 | 3,66% | - |
17.01.2024 | 94,08 | 94,38 | 90,94 | 92,10 | -2,03% | - |
16.01.2024 | 93,44 | 94,51 | 92,15 | 94,01 | 0,61% | 68,00 |
15.01.2024 | 93,72 | 93,81 | 93,36 | 93,44 | -0,17% | - |
12.01.2024 | 93,95 | 94,45 | 92,71 | 93,60 | -0,24% | 10,00 |
11.01.2024 | 94,69 | 95,73 | 93,27 | 93,83 | -1,30% | - |
10.01.2024 | 96,01 | 96,21 | 93,69 | 95,06 | -0,61% | 31,00 |
09.01.2024 | 96,87 | 96,87 | 95,34 | 95,65 | -1,22% | 106,00 |
08.01.2024 | 94,61 | 96,92 | 94,00 | 96,83 | 2,35% | 15,00 |
05.01.2024 | 94,69 | 95,31 | 93,87 | 94,61 | 0,32% | - |
04.01.2024 | 96,69 | 97,05 | 93,56 | 94,31 | -2,12% | 46,00 |
03.01.2024 | 99,64 | 99,67 | 96,21 | 96,35 | -3,36% | 44,00 |
02.01.2024 | 102,65 | 102,65 | 98,47 | 99,70 | -2,87% | 10,00 |
29.12.2023 | 102,99 | 103,40 | 102,60 | 102,65 | -0,06% | - |
28.12.2023 | 103,07 | 103,59 | 102,00 | 102,71 | -0,35% | 109,00 |
27.12.2023 | 102,46 | 104,32 | 102,41 | 103,07 | 0,67% | - |
22.12.2023 | 101,88 | 102,92 | 100,63 | 102,38 | 0,49% | 10,00 |
21.12.2023 | 100,33 | 102,62 | 100,25 | 101,88 | 1,55% | 3,00 |
20.12.2023 | 101,28 | 102,26 | 100,15 | 100,33 | -1,07% | 116,00 |
19.12.2023 | 101,36 | 101,99 | 101,09 | 101,41 | -0,60% | - |
18.12.2023 | 102,99 | 103,53 | 101,37 | 102,02 | -1,34% | 40,00 |
15.12.2023 | 103,19 | 104,34 | 102,48 | 103,41 | 0,25% | 330,00 |
14.12.2023 | 100,21 | 104,25 | 99,46 | 103,15 | 2,48% | 98,00 |
13.12.2023 | 98,82 | 100,74 | 98,43 | 100,65 | 1,92% | 15,00 |
12.12.2023 | 99,12 | 99,51 | 98,42 | 98,75 | -0,27% | 30,00 |
11.12.2023 | 96,34 | 99,76 | 95,79 | 99,02 | 2,76% | 250,00 |
08.12.2023 | 94,77 | 97,24 | 93,85 | 96,36 | 1,66% | 32,00 |
07.12.2023 | 93,18 | 95,18 | 92,82 | 94,79 | 1,76% | 10,00 |
06.12.2023 | 91,69 | 94,50 | 91,34 | 93,15 | 1,59% | - |
05.12.2023 | 91,30 | 91,90 | 89,83 | 91,69 | 0,65% | - |
04.12.2023 | 90,16 | 91,43 | 89,47 | 91,10 | 0,96% | - |
01.12.2023 | 88,86 | 90,59 | 88,28 | 90,24 | 1,25% | 31,00 |
30.11.2023 | 87,75 | 89,22 | 87,50 | 89,12 | 1,91% | - |
29.11.2023 | 85,97 | 89,32 | 85,97 | 87,45 | 1,39% | 75,00 |
28.11.2023 | 86,36 | 86,43 | 85,18 | 86,25 | -0,14% | 94,00 |
27.11.2023 | 86,32 | 87,15 | 85,73 | 86,37 | -0,31% | 2,00 |
24.11.2023 | 86,53 | 86,95 | 86,01 | 86,64 | 0,13% | - |
23.11.2023 | 86,58 | 86,66 | 86,35 | 86,53 | -0,08% | 32,00 |
22.11.2023 | 85,43 | 87,98 | 85,20 | 86,60 | 0,87% | - |
21.11.2023 | 86,60 | 86,73 | 85,27 | 85,85 | -0,79% | 75,00 |
20.11.2023 | 85,77 | 86,99 | 85,30 | 86,53 | 0,27% | 56,00 |
17.11.2023 | 86,03 | 86,61 | 85,37 | 86,30 | 0,27% | 5,00 |
16.11.2023 | 86,67 | 86,95 | 85,24 | 86,07 | -0,71% | - |
15.11.2023 | 85,91 | 87,19 | 85,41 | 86,69 | 1,16% | 6,00 |
14.11.2023 | 83,83 | 86,03 | 83,02 | 85,70 | 3,16% | 25,00 |
13.11.2023 | 84,22 | 84,29 | 82,37 | 83,07 | -1,38% | 200,00 |
10.11.2023 | 81,09 | 84,50 | 80,65 | 84,23 | 3,87% | 20,00 |
09.11.2023 | 81,79 | 82,78 | 80,56 | 81,09 | -1,25% | 105,00 |
08.11.2023 | 83,52 | 84,50 | 81,86 | 82,12 | -1,74% | - |
07.11.2023 | 83,98 | 84,92 | 83,01 | 83,57 | -0,46% | - |