63,915€
-0,21%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 64,17 | 64,75 | 63,78 | 63,98 | -0,44% | 274,00 |
| 28.08.2025 | 65,38 | 65,50 | 64,04 | 64,26 | -1,96% | 36,00 |
| 27.08.2025 | 65,16 | 65,63 | 64,82 | 65,55 | 0,81% | 85,00 |
| 26.08.2025 | 65,31 | 66,10 | 64,75 | 65,02 | -1,63% | 206,00 |
| 25.08.2025 | 66,04 | 66,51 | 65,35 | 66,10 | 0,18% | 280,00 |
| 22.08.2025 | 64,29 | 66,75 | 64,04 | 65,98 | 2,82% | 561,00 |
| 21.08.2025 | 64,51 | 64,85 | 63,91 | 64,17 | -0,50% | 257,00 |
| 20.08.2025 | 64,19 | 64,60 | 63,37 | 64,50 | 0,26% | 3,00 |
| 19.08.2025 | 63,58 | 65,13 | 63,15 | 64,33 | 1,04% | 172,00 |
| 18.08.2025 | 63,76 | 64,41 | 63,36 | 63,67 | -0,03% | 130,00 |
| 15.08.2025 | 64,72 | 64,86 | 63,12 | 63,69 | -1,60% | 40,00 |
| 14.08.2025 | 62,84 | 64,88 | 61,81 | 64,72 | 2,90% | 724,00 |
| 13.08.2025 | 61,35 | 63,07 | 60,99 | 62,90 | 2,42% | 373,00 |
| 12.08.2025 | 60,71 | 62,19 | 60,64 | 61,41 | 1,07% | 208,00 |
| 11.08.2025 | 60,98 | 62,10 | 60,69 | 60,76 | -0,45% | 323,00 |
| 08.08.2025 | 58,91 | 61,08 | 58,60 | 61,04 | 3,79% | 258,00 |
| 07.08.2025 | 58,22 | 59,56 | 57,96 | 58,81 | 1,54% | 293,00 |
| 06.08.2025 | 61,30 | 62,18 | 56,80 | 57,92 | -0,99% | 859,00 |
| 05.08.2025 | 58,97 | 59,38 | 58,00 | 58,50 | -0,40% | 16,00 |
| 04.08.2025 | 59,01 | 59,51 | 58,41 | 58,73 | 0,39% | 649,00 |
| 01.08.2025 | 59,82 | 59,97 | 57,19 | 58,50 | -2,45% | 155,00 |
| 31.07.2025 | 63,39 | 63,48 | 59,78 | 59,97 | -3,94% | 627,00 |
| 30.07.2025 | 63,09 | 64,37 | 61,74 | 62,43 | 0,26% | 92,00 |
| 29.07.2025 | 61,70 | 62,42 | 61,16 | 62,27 | 1,19% | 860,00 |
| 28.07.2025 | 61,21 | 62,14 | 61,15 | 61,54 | 1,03% | 693,00 |
| 25.07.2025 | 61,71 | 61,82 | 60,61 | 60,91 | -1,02% | 59,00 |
| 24.07.2025 | 62,13 | 62,56 | 60,74 | 61,54 | -0,84% | 565,00 |
| 23.07.2025 | 62,32 | 63,28 | 61,32 | 62,06 | -0,61% | 57,00 |
| 22.07.2025 | 62,21 | 62,78 | 61,61 | 62,44 | 0,43% | 63,00 |
| 21.07.2025 | 62,64 | 63,58 | 62,17 | 62,17 | -0,70% | 51,00 |
| 18.07.2025 | 62,28 | 62,86 | 61,82 | 62,61 | 0,56% | 591,00 |
| 17.07.2025 | 62,36 | 63,08 | 61,50 | 62,26 | -0,72% | 194,00 |
| 16.07.2025 | 62,76 | 63,17 | 61,44 | 62,71 | -0,32% | 337,00 |
| 15.07.2025 | 63,84 | 64,99 | 62,91 | 62,91 | -1,36% | 461,00 |
| 14.07.2025 | 64,25 | 64,54 | 63,11 | 63,77 | -1,15% | - |
| 11.07.2025 | 66,27 | 66,41 | 64,25 | 64,51 | -2,79% | 238,00 |
| 10.07.2025 | 66,10 | 66,96 | 65,22 | 66,36 | 0,17% | 428,00 |
| 09.07.2025 | 66,48 | 67,24 | 65,57 | 66,25 | -0,38% | 336,00 |
| 08.07.2025 | 65,00 | 67,64 | 64,70 | 66,50 | 2,31% | 348,00 |
| 07.07.2025 | 66,48 | 67,13 | 64,86 | 65,00 | -1,92% | 444,00 |
| 04.07.2025 | 66,54 | 66,54 | 66,05 | 66,27 | -0,82% | 9,00 |
| 03.07.2025 | 66,34 | 67,21 | 65,98 | 66,82 | 0,90% | 550,00 |
| 02.07.2025 | 65,60 | 66,31 | 65,14 | 66,23 | 1,27% | 177,00 |
| 01.07.2025 | 63,23 | 66,67 | 62,63 | 65,40 | 3,30% | 524,00 |
| 30.06.2025 | 64,07 | 64,15 | 63,14 | 63,31 | -0,94% | 47,00 |
| 27.06.2025 | 63,96 | 64,26 | 63,16 | 63,91 | 0,16% | 301,00 |
| 26.06.2025 | 63,66 | 63,86 | 63,11 | 63,80 | 0,21% | 333,00 |
| 25.06.2025 | 63,25 | 63,87 | 63,14 | 63,67 | 0,70% | 32,00 |
| 24.06.2025 | 62,80 | 64,03 | 62,74 | 63,22 | 1,21% | 4,00 |
| 23.06.2025 | 62,59 | 63,37 | 61,60 | 62,47 | -0,22% | 8,00 |
| 20.06.2025 | 62,04 | 62,67 | 61,49 | 62,61 | 1,43% | 156,00 |
| 19.06.2025 | 62,33 | 62,37 | 61,72 | 61,72 | -1,08% | - |
| 18.06.2025 | 62,26 | 63,16 | 62,02 | 62,40 | 0,16% | 6,00 |
| 17.06.2025 | 62,04 | 62,77 | 61,59 | 62,30 | -0,03% | 140,00 |
| 16.06.2025 | 61,74 | 62,45 | 61,50 | 62,32 | 1,14% | 220,00 |
| 13.06.2025 | 61,52 | 62,46 | 61,31 | 61,62 | -0,85% | 44,00 |
| 12.06.2025 | 63,00 | 63,17 | 61,91 | 62,15 | -1,99% | 122,00 |
| 11.06.2025 | 65,38 | 65,96 | 62,97 | 63,41 | -3,31% | 762,00 |
| 10.06.2025 | 64,02 | 66,19 | 63,69 | 65,58 | 2,38% | 547,00 |
| 09.06.2025 | 62,59 | 64,78 | 62,56 | 64,05 | 1,90% | 52,00 |
| 06.06.2025 | 62,15 | 63,67 | 62,01 | 62,86 | 1,57% | 882,00 |
| 05.06.2025 | 62,34 | 62,87 | 61,41 | 61,89 | -0,85% | 273,00 |
| 04.06.2025 | 62,50 | 63,33 | 62,04 | 62,42 | -0,14% | 115,00 |
| 03.06.2025 | 60,19 | 62,57 | 59,77 | 62,51 | 3,74% | 380,00 |
| 02.06.2025 | 60,36 | 60,72 | 59,58 | 60,25 | -0,90% | 52,00 |
| 30.05.2025 | 61,31 | 61,49 | 59,64 | 60,80 | -0,52% | 572,00 |
| 29.05.2025 | 63,13 | 63,13 | 60,57 | 61,11 | -1,03% | 158,00 |
| 28.05.2025 | 63,03 | 63,20 | 61,67 | 61,75 | -2,13% | 402,00 |
| 27.05.2025 | 61,05 | 63,32 | 60,80 | 63,09 | 2,11% | 582,00 |
| 26.05.2025 | 61,42 | 61,85 | 61,26 | 61,79 | 1,20% | 2,00 |
| 23.05.2025 | 62,12 | 62,53 | 58,18 | 61,05 | -2,16% | 433,00 |
| 22.05.2025 | 63,07 | 63,46 | 62,06 | 62,40 | -1,13% | 83,00 |
| 21.05.2025 | 64,38 | 64,84 | 62,65 | 63,11 | -2,87% | 44,00 |
| 20.05.2025 | 64,57 | 65,27 | 64,17 | 64,97 | 0,19% | 45,00 |
| 19.05.2025 | 64,96 | 64,99 | 62,64 | 64,85 | -1,35% | 1.681,00 |
| 16.05.2025 | 64,38 | 65,84 | 63,97 | 65,74 | 1,77% | 33,00 |
| 15.05.2025 | 64,31 | 64,66 | 62,94 | 64,60 | -0,15% | 393,00 |
| 14.05.2025 | 65,01 | 65,12 | 63,88 | 64,70 | -0,29% | 13,00 |
| 13.05.2025 | 65,49 | 66,24 | 64,88 | 64,88 | -1,41% | 423,00 |
| 12.05.2025 | 61,70 | 66,40 | 61,62 | 65,81 | 8,58% | 2.471,00 |
| 09.05.2025 | 60,06 | 61,42 | 59,59 | 60,61 | 1,19% | 245,00 |
| 08.05.2025 | 57,16 | 61,77 | 56,96 | 59,90 | 0,78% | 471,00 |
| 07.05.2025 | 58,36 | 59,61 | 57,54 | 59,44 | 2,16% | 22,00 |
| 06.05.2025 | 58,17 | 58,82 | 57,01 | 58,18 | -0,52% | 391,00 |
| 05.05.2025 | 58,17 | 58,80 | 57,39 | 58,49 | 0,15% | 303,00 |
| 02.05.2025 | 57,60 | 59,16 | 57,02 | 58,40 | 2,66% | 469,00 |
| 30.04.2025 | 54,96 | 56,89 | 53,44 | 56,88 | 5,11% | 583,00 |
| 29.04.2025 | 54,39 | 54,94 | 53,58 | 54,12 | -0,52% | 310,00 |
| 28.04.2025 | 53,80 | 54,94 | 53,29 | 54,40 | 0,41% | 195,00 |
| 25.04.2025 | 54,53 | 54,68 | 53,13 | 54,18 | 0,37% | 209,00 |
| 24.04.2025 | 51,59 | 54,53 | 50,91 | 53,98 | 4,12% | 877,00 |
| 23.04.2025 | 51,66 | 53,41 | 51,34 | 51,85 | 2,55% | 1.075,00 |
| 22.04.2025 | 49,11 | 50,85 | 48,95 | 50,56 | 2,66% | 515,00 |
| 17.04.2025 | 49,64 | 49,88 | 48,51 | 49,25 | 0,39% | 286,00 |
| 16.04.2025 | 49,28 | 50,32 | 47,18 | 49,06 | -3,56% | - |
| 15.04.2025 | 50,72 | 52,12 | 50,65 | 50,87 | -0,01% | 293,00 |
| 14.04.2025 | 50,60 | 51,95 | 49,69 | 50,87 | 2,13% | 966,00 |
| 11.04.2025 | 48,31 | 49,81 | 45,36 | 49,81 | 3,41% | 1.246,00 |
| 10.04.2025 | 54,56 | 54,68 | 46,15 | 48,17 | -12,38% | 468,00 |
| 09.04.2025 | 43,60 | 55,66 | 43,54 | 54,98 | 22,97% | 995,00 |