97,450€
2,49%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 97,01 | 98,00 | 95,65 | 97,66 | 2,71% | - |
| 25.04.2024 | 93,62 | 96,00 | 92,72 | 95,08 | 0,09% | 379,00 |
| 24.04.2024 | 93,18 | 94,99 | 93,18 | 94,99 | 1,94% | 86,00 |
| 23.04.2024 | 92,53 | 93,51 | 92,31 | 93,18 | 1,13% | 258,00 |
| 22.04.2024 | 90,99 | 92,14 | 90,27 | 92,14 | 1,06% | 200,00 |
| 19.04.2024 | 90,49 | 91,17 | 90,49 | 91,17 | -0,72% | 251,00 |
| 18.04.2024 | 92,60 | 92,60 | 91,21 | 91,83 | -1,05% | 453,00 |
| 17.04.2024 | 93,05 | 93,16 | 92,24 | 92,80 | -1,30% | 444,00 |
| 16.04.2024 | 93,91 | 94,34 | 93,55 | 94,02 | -0,42% | 464,00 |
| 15.04.2024 | 95,27 | 96,87 | 94,14 | 94,42 | -2,88% | 548,00 |
| 12.04.2024 | 97,22 | 97,22 | 97,22 | 97,22 | -0,06% | 10,00 |
| 11.04.2024 | 95,74 | 97,28 | 95,05 | 97,28 | 2,01% | 96,00 |
| 10.04.2024 | 98,14 | 98,14 | 95,17 | 95,36 | -2,29% | 87,00 |
| 09.04.2024 | 95,61 | 97,59 | 95,46 | 97,59 | 1,89% | 293,00 |
| 08.04.2024 | 97,16 | 97,42 | 95,20 | 95,78 | -0,88% | 768,00 |
| 05.04.2024 | 96,45 | 97,41 | 96,45 | 96,63 | -1,62% | 205,00 |
| 04.04.2024 | 98,57 | 99,85 | 98,22 | 98,22 | -0,34% | 202,00 |
| 03.04.2024 | 98,25 | 99,20 | 97,76 | 98,56 | -0,60% | 186,00 |
| 02.04.2024 | 99,04 | 99,94 | 98,15 | 99,15 | -0,75% | 705,00 |
| 28.03.2024 | 99,50 | 101,28 | 99,43 | 99,90 | 1,02% | 348,00 |
| 27.03.2024 | 95,98 | 98,89 | 95,98 | 98,89 | 1,97% | 327,00 |
| 26.03.2024 | 96,99 | 96,99 | 96,46 | 96,98 | 0,35% | 317,00 |
| 25.03.2024 | 97,11 | 97,73 | 96,14 | 96,64 | -0,66% | 447,00 |
| 22.03.2024 | 97,46 | 98,28 | 97,28 | 97,28 | -2,05% | 633,00 |
| 21.03.2024 | 97,50 | 100,00 | 97,50 | 99,32 | 3,85% | 2.003,00 |
| 20.03.2024 | 94,69 | 95,79 | 94,20 | 95,64 | 0,89% | 733,00 |
| 19.03.2024 | 94,32 | 95,03 | 94,03 | 94,80 | -0,38% | 315,00 |
| 18.03.2024 | 95,99 | 96,04 | 94,51 | 95,16 | -0,09% | 1.015,00 |
| 15.03.2024 | 96,75 | 97,20 | 95,25 | 95,25 | -0,91% | 621,00 |
| 14.03.2024 | 98,12 | 98,14 | 96,12 | 96,12 | -2,40% | 280,00 |
| 13.03.2024 | 99,52 | 100,08 | 97,90 | 98,48 | -1,18% | 240,00 |
| 12.03.2024 | 98,47 | 100,00 | 97,91 | 99,66 | 2,35% | 378,00 |
| 11.03.2024 | 96,80 | 98,43 | 96,80 | 97,37 | -0,75% | 381,00 |
| 08.03.2024 | 98,79 | 99,17 | 97,49 | 98,11 | -0,58% | 956,00 |
| 07.03.2024 | 95,56 | 98,76 | 94,76 | 98,68 | 0,46% | 789,00 |
| 06.03.2024 | 93,07 | 98,23 | 92,69 | 98,23 | 7,04% | 345,00 |
| 05.03.2024 | 96,73 | 96,73 | 91,63 | 91,77 | -5,85% | 685,00 |
| 04.03.2024 | 97,80 | 99,19 | 96,63 | 97,47 | -0,73% | 553,00 |
| 01.03.2024 | 97,89 | 98,80 | 96,58 | 98,19 | 1,16% | 379,00 |
| 29.02.2024 | 94,34 | 97,06 | 93,13 | 97,06 | 3,60% | 629,00 |
| 28.02.2024 | 96,57 | 96,57 | 93,69 | 93,69 | -2,67% | 677,00 |
| 27.02.2024 | 95,02 | 96,37 | 95,02 | 96,26 | 0,10% | 86,00 |
| 26.02.2024 | 95,99 | 96,16 | 95,24 | 96,16 | 0,37% | 458,00 |
| 23.02.2024 | 97,38 | 97,38 | 95,80 | 95,81 | -1,81% | 533,00 |
| 22.02.2024 | 96,36 | 97,99 | 96,01 | 97,58 | 3,42% | 296,00 |
| 21.02.2024 | 95,45 | 96,20 | 94,32 | 94,35 | -1,97% | 229,00 |
| 20.02.2024 | 95,74 | 96,25 | 94,02 | 96,25 | 0,19% | 371,00 |
| 19.02.2024 | 95,97 | 97,03 | 95,38 | 96,07 | -0,16% | 431,00 |
| 16.02.2024 | 98,07 | 98,57 | 96,22 | 96,22 | -2,59% | 597,00 |
| 15.02.2024 | 98,30 | 99,56 | 98,30 | 98,78 | 0,20% | 873,00 |
| 14.02.2024 | 96,86 | 98,80 | 96,49 | 98,58 | 2,69% | 602,00 |
| 13.02.2024 | 97,97 | 97,98 | 95,35 | 96,00 | -3,37% | 567,00 |
| 12.02.2024 | 96,67 | 99,97 | 96,67 | 99,35 | 2,91% | 408,00 |
| 09.02.2024 | 97,31 | 97,87 | 96,54 | 96,54 | -0,65% | 601,00 |
| 08.02.2024 | 95,73 | 97,93 | 95,73 | 97,17 | 1,57% | 511,00 |
| 07.02.2024 | 96,09 | 96,27 | 94,96 | 95,67 | 0,36% | 321,00 |
| 06.02.2024 | 93,80 | 95,88 | 93,52 | 95,33 | 1,41% | 630,00 |
| 05.02.2024 | 93,23 | 94,28 | 92,87 | 94,00 | 0,11% | 508,00 |
| 02.02.2024 | 95,16 | 95,56 | 92,40 | 93,90 | -0,32% | 281,00 |
| 01.02.2024 | 96,47 | 97,92 | 93,61 | 94,20 | -2,66% | 338,00 |
| 31.01.2024 | 99,66 | 100,00 | 94,72 | 96,77 | 0,40% | 624,00 |
| 30.01.2024 | 98,00 | 98,45 | 95,60 | 96,38 | -1,15% | 475,00 |
| 29.01.2024 | 96,07 | 97,50 | 95,88 | 97,50 | 1,11% | 374,00 |
| 26.01.2024 | 97,52 | 97,52 | 96,36 | 96,43 | -2,44% | 190,00 |
| 25.01.2024 | 98,50 | 100,82 | 97,50 | 98,84 | 0,17% | 712,00 |
| 24.01.2024 | 101,12 | 101,84 | 98,67 | 98,67 | -2,56% | 309,00 |
| 23.01.2024 | 99,98 | 101,38 | 98,31 | 101,26 | 1,65% | 1.773,00 |
| 22.01.2024 | 97,61 | 99,62 | 97,61 | 99,62 | 3,02% | 353,00 |
| 19.01.2024 | 96,10 | 97,01 | 95,58 | 96,70 | 1,38% | 998,00 |
| 18.01.2024 | 92,52 | 95,62 | 92,28 | 95,38 | 4,16% | 494,00 |
| 17.01.2024 | 92,91 | 93,09 | 91,36 | 91,57 | -2,01% | 346,00 |
| 16.01.2024 | 92,61 | 93,84 | 92,43 | 93,45 | 0,52% | 108,00 |
| 15.01.2024 | 94,19 | 94,19 | 92,97 | 92,97 | -0,25% | 180,00 |
| 12.01.2024 | 93,47 | 93,60 | 93,13 | 93,20 | -0,76% | 441,00 |
| 11.01.2024 | 95,10 | 95,10 | 93,50 | 93,91 | -0,81% | 35,00 |
| 10.01.2024 | 95,14 | 95,14 | 93,79 | 94,68 | -1,75% | 72,00 |
| 09.01.2024 | 96,13 | 96,88 | 95,67 | 96,37 | -0,39% | 147,00 |
| 08.01.2024 | 93,74 | 96,75 | 93,74 | 96,75 | 2,95% | 125,00 |
| 05.01.2024 | 93,79 | 94,57 | 93,62 | 93,98 | -0,39% | 47,00 |
| 04.01.2024 | 95,76 | 95,76 | 93,40 | 94,35 | -2,69% | 1.299,00 |
| 03.01.2024 | 98,89 | 98,89 | 96,53 | 96,96 | -1,75% | 474,00 |
| 02.01.2024 | 101,42 | 102,60 | 98,69 | 98,69 | -3,51% | 733,00 |
| 29.12.2023 | 102,62 | 102,72 | 102,28 | 102,28 | -0,70% | 44,00 |
| 28.12.2023 | 102,70 | 103,34 | 101,60 | 103,00 | 0,43% | 750,00 |
| 27.12.2023 | 103,34 | 104,58 | 102,56 | 102,56 | 0,21% | 159,00 |
| 22.12.2023 | 101,24 | 102,94 | 100,30 | 102,34 | 0,81% | 1.214,00 |
| 21.12.2023 | 101,04 | 102,30 | 100,02 | 101,52 | 1,48% | 938,00 |
| 20.12.2023 | 101,00 | 102,18 | 100,04 | 100,04 | -1,38% | 632,00 |
| 19.12.2023 | 101,18 | 101,72 | 100,72 | 101,44 | -0,45% | 416,00 |
| 18.12.2023 | 103,80 | 103,80 | 101,34 | 101,90 | -1,37% | 333,00 |
| 15.12.2023 | 102,96 | 104,30 | 102,74 | 103,32 | 0,31% | 549,00 |
| 14.12.2023 | 100,12 | 103,34 | 99,39 | 103,00 | 3,23% | 2.089,00 |
| 13.12.2023 | 98,58 | 99,78 | 98,34 | 99,78 | 0,59% | 547,00 |
| 12.12.2023 | 99,70 | 99,72 | 98,21 | 99,19 | 0,05% | 648,00 |
| 11.12.2023 | 96,66 | 99,77 | 95,55 | 99,14 | 2,89% | 996,00 |
| 08.12.2023 | 95,11 | 97,15 | 93,79 | 96,36 | 1,86% | 557,00 |
| 07.12.2023 | 93,54 | 94,99 | 92,72 | 94,60 | 0,66% | 189,00 |
| 06.12.2023 | 92,08 | 93,98 | 91,99 | 93,98 | 2,43% | 439,00 |
| 05.12.2023 | 91,38 | 91,75 | 90,32 | 91,75 | 0,82% | 535,00 |
| 04.12.2023 | 90,06 | 91,00 | 89,47 | 91,00 | 1,00% | 709,00 |