55,680€
0,36%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 59,16 | 62,22 | 58,75 | 62,07 | 5,44% | 353,00 |
| 04.05.2026 | 59,12 | 59,62 | 58,30 | 58,87 | -1,55% | 1.392,00 |
| 30.04.2026 | 53,60 | 60,02 | 53,33 | 59,80 | 11,33% | 661,00 |
| 29.04.2026 | 52,15 | 54,29 | 52,00 | 53,71 | 3,17% | 713,00 |
| 28.04.2026 | 52,99 | 53,29 | 51,88 | 52,06 | -1,78% | 190,00 |
| 27.04.2026 | 54,47 | 54,72 | 51,97 | 53,01 | -2,38% | 330,00 |
| 24.04.2026 | 52,67 | 54,48 | 52,55 | 54,30 | 3,08% | 483,00 |
| 23.04.2026 | 52,62 | 53,19 | 51,90 | 52,68 | -0,25% | 1.028,00 |
| 22.04.2026 | 52,24 | 53,05 | 51,81 | 52,81 | 3,36% | 856,00 |
| 21.04.2026 | 50,70 | 51,95 | 50,42 | 51,10 | 1,26% | 80,00 |
| 20.04.2026 | 49,92 | 50,58 | 48,56 | 50,46 | 0,66% | 22,00 |
| 17.04.2026 | 49,88 | 51,05 | 48,74 | 50,13 | 0,60% | 1.066,00 |
| 16.04.2026 | 49,14 | 50,08 | 49,05 | 49,83 | 1,51% | 184,00 |
| 15.04.2026 | 48,51 | 49,12 | 48,14 | 49,09 | 0,95% | 17,00 |
| 14.04.2026 | 48,05 | 48,75 | 47,72 | 48,63 | 1,29% | 937,00 |
| 13.04.2026 | 47,97 | 48,35 | 47,33 | 48,01 | -0,11% | 102,00 |
| 10.04.2026 | 48,30 | 48,90 | 47,88 | 48,07 | -0,58% | 64,00 |
| 09.04.2026 | 48,39 | 48,71 | 47,80 | 48,35 | -0,36% | 30,00 |
| 08.04.2026 | 48,30 | 48,55 | 47,41 | 48,52 | 2,15% | 87,00 |
| 07.04.2026 | 48,38 | 48,55 | 46,64 | 47,50 | -0,69% | 44,00 |
| 02.04.2026 | 45,45 | 47,96 | 45,40 | 47,82 | 4,17% | 286,00 |
| 01.04.2026 | 46,46 | 46,84 | 45,68 | 45,91 | -0,87% | - |
| 31.03.2026 | 46,13 | 46,56 | 45,23 | 46,31 | 1,20% | - |
| 30.03.2026 | 46,74 | 47,11 | 45,33 | 45,76 | -1,85% | 205,00 |
| 27.03.2026 | 49,57 | 49,78 | 46,23 | 46,62 | -5,36% | 529,00 |
| 26.03.2026 | 48,50 | 49,87 | 48,15 | 49,27 | 1,38% | 290,00 |
| 25.03.2026 | 47,75 | 49,02 | 47,68 | 48,59 | 1,89% | 270,00 |
| 24.03.2026 | 46,96 | 48,86 | 46,85 | 47,69 | 1,67% | 142,00 |
| 23.03.2026 | 46,73 | 48,05 | 46,66 | 46,91 | -0,31% | 478,00 |
| 20.03.2026 | 46,67 | 47,72 | 46,44 | 47,06 | 0,77% | 312,00 |
| 19.03.2026 | 46,75 | 47,02 | 45,97 | 46,70 | -0,08% | 16,00 |
| 18.03.2026 | 46,83 | 47,26 | 46,34 | 46,73 | 0,38% | 479,00 |
| 17.03.2026 | 47,23 | 48,22 | 46,36 | 46,56 | -1,74% | 147,00 |
| 16.03.2026 | 48,17 | 48,76 | 47,33 | 47,38 | -1,23% | 125,00 |
| 13.03.2026 | 47,91 | 49,17 | 47,66 | 47,97 | 0,00% | - |
| 12.03.2026 | 47,58 | 48,94 | 47,40 | 47,97 | 0,30% | 211,00 |
| 11.03.2026 | 47,28 | 49,07 | 47,23 | 47,82 | 1,04% | 200,00 |
| 10.03.2026 | 47,43 | 47,99 | 45,97 | 47,33 | -0,23% | 278,00 |
| 09.03.2026 | 46,80 | 47,72 | 45,13 | 47,44 | 0,56% | 362,00 |
| 06.03.2026 | 48,66 | 48,84 | 47,04 | 47,18 | -3,05% | 394,00 |
| 05.03.2026 | 48,38 | 49,46 | 48,13 | 48,66 | 0,60% | 340,00 |
| 04.03.2026 | 50,04 | 50,29 | 48,28 | 48,37 | -2,93% | 351,00 |
| 03.03.2026 | 50,28 | 50,47 | 49,14 | 49,83 | -1,13% | 1.017,00 |
| 02.03.2026 | 50,31 | 50,91 | 49,05 | 50,40 | -0,08% | 1.524,00 |
| 27.02.2026 | 50,52 | 50,56 | 48,65 | 50,44 | -0,22% | 383,00 |
| 26.02.2026 | 50,65 | 51,40 | 49,79 | 50,55 | -0,19% | 578,00 |
| 25.02.2026 | 50,86 | 51,36 | 50,15 | 50,65 | -0,41% | 117,00 |
| 24.02.2026 | 50,17 | 52,20 | 50,12 | 50,86 | 0,23% | 944,00 |
| 23.02.2026 | 50,73 | 51,11 | 49,59 | 50,74 | -0,40% | 426,00 |
| 20.02.2026 | 50,45 | 51,50 | 49,46 | 50,95 | 1,27% | 2.262,00 |
| 19.02.2026 | 52,55 | 52,99 | 50,18 | 50,31 | -4,55% | 408,00 |
| 18.02.2026 | 52,52 | 53,24 | 52,12 | 52,71 | 0,50% | 390,00 |
| 17.02.2026 | 52,46 | 53,04 | 51,55 | 52,45 | 0,09% | 396,00 |
| 16.02.2026 | 52,35 | 52,42 | 52,32 | 52,40 | 0,15% | 798,00 |
| 13.02.2026 | 51,21 | 52,41 | 50,83 | 52,32 | 2,29% | 557,00 |
| 12.02.2026 | 53,66 | 53,88 | 50,94 | 51,15 | -4,65% | 1.208,00 |
| 11.02.2026 | 52,31 | 54,13 | 52,28 | 53,65 | 2,38% | 2.857,00 |
| 10.02.2026 | 51,70 | 53,46 | 51,49 | 52,40 | 1,46% | 440,00 |
| 09.02.2026 | 52,37 | 52,70 | 51,58 | 51,65 | -1,68% | 209,00 |
| 06.02.2026 | 51,81 | 53,04 | 51,64 | 52,53 | 1,60% | 1.378,00 |
| 05.02.2026 | 50,04 | 52,26 | 49,07 | 51,71 | 3,31% | 715,00 |
| 04.02.2026 | 47,67 | 50,75 | 47,54 | 50,05 | 4,46% | 1.284,00 |
| 03.02.2026 | 48,14 | 49,44 | 46,25 | 47,91 | -0,66% | 1.709,00 |
| 02.02.2026 | 46,55 | 48,32 | 46,39 | 48,23 | 2,68% | 1.570,00 |
| 30.01.2026 | 46,80 | 47,06 | 45,92 | 46,97 | 0,77% | 2.255,00 |
| 29.01.2026 | 46,08 | 46,69 | 45,51 | 46,61 | 0,81% | 3.105,00 |
| 28.01.2026 | 45,70 | 48,81 | 43,51 | 46,24 | 1,24% | 2.745,00 |
| 27.01.2026 | 50,34 | 50,85 | 45,46 | 45,68 | -9,18% | 530,00 |
| 26.01.2026 | 49,62 | 50,58 | 49,21 | 50,29 | 0,92% | - |
| 23.01.2026 | 50,84 | 50,88 | 49,19 | 49,83 | -1,85% | 735,00 |
| 22.01.2026 | 50,07 | 52,68 | 50,02 | 50,77 | 1,36% | 172,00 |
| 21.01.2026 | 49,23 | 50,53 | 48,89 | 50,09 | 2,30% | 286,00 |
| 20.01.2026 | 48,97 | 49,65 | 48,25 | 48,96 | -0,43% | 1.151,00 |
| 19.01.2026 | 49,21 | 49,35 | 49,04 | 49,18 | -1,27% | 178,00 |
| 16.01.2026 | 50,33 | 51,13 | 49,79 | 49,81 | -1,08% | 227,00 |
| 15.01.2026 | 51,44 | 52,19 | 50,06 | 50,36 | -2,02% | 2.226,00 |
| 14.01.2026 | 50,22 | 51,42 | 49,94 | 51,40 | 2,28% | 293,00 |
| 13.01.2026 | 50,46 | 50,89 | 49,99 | 50,25 | -0,40% | 620,00 |
| 12.01.2026 | 51,52 | 51,52 | 49,69 | 50,45 | -2,38% | 513,00 |
| 09.01.2026 | 52,07 | 52,95 | 51,56 | 51,68 | -0,64% | 504,00 |
| 08.01.2026 | 51,10 | 53,17 | 50,06 | 52,02 | 1,49% | 2.141,00 |
| 07.01.2026 | 56,65 | 57,51 | 49,75 | 51,25 | -9,61% | 2.453,00 |
| 06.01.2026 | 55,81 | 57,87 | 55,35 | 56,70 | 1,96% | 185,00 |
| 05.01.2026 | 55,09 | 56,65 | 55,08 | 55,61 | 1,22% | 522,00 |
| 02.01.2026 | 54,25 | 55,50 | 54,07 | 54,94 | 0,91% | 278,00 |
| 30.12.2025 | 54,18 | 54,45 | 54,17 | 54,45 | 0,14% | 144,00 |
| 29.12.2025 | 54,55 | 54,69 | 54,13 | 54,37 | -0,52% | 1.263,00 |
| 23.12.2025 | 55,41 | 55,41 | 54,60 | 54,66 | -1,46% | 353,00 |
| 22.12.2025 | 55,33 | 55,83 | 55,13 | 55,47 | 0,44% | 93,00 |
| 19.12.2025 | 55,06 | 55,89 | 54,92 | 55,22 | 0,43% | 20,00 |
| 18.12.2025 | 55,37 | 56,50 | 54,98 | 54,99 | -0,69% | 800,00 |
| 17.12.2025 | 56,35 | 56,86 | 54,92 | 55,37 | -1,43% | 755,00 |
| 16.12.2025 | 56,06 | 56,90 | 55,34 | 56,17 | -0,50% | - |
| 15.12.2025 | 57,32 | 57,89 | 56,25 | 56,45 | -0,99% | 164,00 |
| 12.12.2025 | 58,14 | 58,68 | 56,72 | 57,02 | -1,92% | 89,00 |
| 11.12.2025 | 58,53 | 58,56 | 57,09 | 58,13 | -1,18% | 109,00 |
| 10.12.2025 | 58,90 | 59,51 | 58,28 | 58,83 | -0,21% | - |
| 09.12.2025 | 59,44 | 59,76 | 58,54 | 58,95 | -0,90% | 719,00 |
| 08.12.2025 | 59,49 | 60,42 | 58,94 | 59,49 | -0,09% | 285,00 |
| 05.12.2025 | 59,41 | 60,26 | 58,92 | 59,54 | 0,47% | 56,00 |