62,150€
-6,98%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 66,14 | 66,40 | 61,04 | 62,48 | -6,49% | 1.701,00 |
| 10.03.2025 | 66,56 | 68,11 | 65,30 | 66,82 | -0,27% | 2.625,00 |
| 07.03.2025 | 62,12 | 67,22 | 61,18 | 67,00 | 7,95% | 1.228,00 |
| 06.03.2025 | 62,13 | 62,82 | 60,78 | 62,06 | -0,58% | 319,00 |
| 05.03.2025 | 62,60 | 62,87 | 61,36 | 62,43 | 0,34% | 482,00 |
| 04.03.2025 | 62,78 | 63,85 | 61,52 | 62,22 | -0,50% | 1.165,00 |
| 03.03.2025 | 64,56 | 64,87 | 62,29 | 62,53 | -2,65% | 629,00 |
| 28.02.2025 | 62,18 | 64,27 | 61,30 | 64,23 | 4,11% | 271,00 |
| 27.02.2025 | 64,03 | 64,57 | 61,64 | 61,70 | -3,09% | 321,00 |
| 26.02.2025 | 63,43 | 64,20 | 62,97 | 63,67 | 1,23% | 435,00 |
| 25.02.2025 | 63,52 | 64,20 | 62,68 | 62,89 | -1,14% | 158,00 |
| 24.02.2025 | 63,91 | 65,09 | 63,15 | 63,62 | -1,03% | 652,00 |
| 21.02.2025 | 63,87 | 64,74 | 63,50 | 64,28 | 0,17% | 108,00 |
| 20.02.2025 | 64,55 | 65,09 | 63,81 | 64,17 | -0,99% | 213,00 |
| 19.02.2025 | 64,03 | 65,20 | 63,78 | 64,81 | 1,00% | 533,00 |
| 18.02.2025 | 63,28 | 64,72 | 62,97 | 64,17 | 1,44% | 493,00 |
| 17.02.2025 | 63,32 | 63,63 | 62,99 | 63,26 | 0,64% | 562,00 |
| 14.02.2025 | 63,36 | 63,68 | 62,71 | 62,86 | -0,65% | 732,00 |
| 13.02.2025 | 63,50 | 64,18 | 62,80 | 63,27 | -0,73% | 652,00 |
| 12.02.2025 | 62,96 | 63,78 | 62,17 | 63,74 | 1,24% | 407,00 |
| 11.02.2025 | 62,44 | 63,60 | 61,86 | 62,96 | 0,35% | 1.734,00 |
| 10.02.2025 | 63,86 | 64,30 | 62,74 | 62,74 | -1,69% | 1.078,00 |
| 07.02.2025 | 63,40 | 65,60 | 62,71 | 63,82 | 1,11% | 4.878,00 |
| 06.02.2025 | 64,35 | 65,00 | 58,39 | 63,12 | -24,51% | 15.461,00 |
| 05.02.2025 | 83,15 | 84,44 | 82,51 | 83,61 | 0,54% | 298,00 |
| 04.02.2025 | 82,69 | 83,81 | 81,94 | 83,16 | 0,38% | 270,00 |
| 03.02.2025 | 83,95 | 85,82 | 82,19 | 82,85 | -3,16% | 297,00 |
| 31.01.2025 | 86,86 | 87,36 | 84,53 | 85,55 | -0,34% | 164,00 |
| 30.01.2025 | 86,57 | 87,34 | 85,46 | 85,84 | -0,79% | 186,00 |
| 29.01.2025 | 85,13 | 87,15 | 84,15 | 86,52 | 0,42% | 445,00 |
| 28.01.2025 | 85,94 | 86,79 | 84,77 | 86,16 | 0,85% | 6,00 |
| 27.01.2025 | 85,13 | 88,99 | 83,68 | 85,43 | -1,61% | 2.282,00 |
| 24.01.2025 | 88,38 | 88,46 | 86,46 | 86,83 | -2,21% | 806,00 |
| 23.01.2025 | 88,17 | 89,26 | 87,58 | 88,80 | 0,54% | 116,00 |
| 22.01.2025 | 90,84 | 90,94 | 88,12 | 88,32 | -2,14% | 181,00 |
| 21.01.2025 | 90,29 | 91,61 | 90,10 | 90,25 | 0,12% | 215,00 |
| 20.01.2025 | 90,67 | 90,75 | 89,96 | 90,15 | -1,15% | 37,00 |
| 17.01.2025 | 89,06 | 91,71 | 88,60 | 91,19 | 2,56% | 822,00 |
| 16.01.2025 | 89,90 | 91,00 | 88,37 | 88,91 | -0,88% | 721,00 |
| 15.01.2025 | 89,06 | 90,93 | 88,78 | 89,70 | 1,04% | 301,00 |
| 14.01.2025 | 88,55 | 89,40 | 88,12 | 88,78 | 0,19% | 254,00 |
| 13.01.2025 | 87,84 | 88,62 | 86,76 | 88,62 | 0,55% | 1.078,00 |
| 10.01.2025 | 89,57 | 91,58 | 88,13 | 88,13 | -1,37% | 255,00 |
| 09.01.2025 | 89,72 | 89,72 | 89,20 | 89,36 | -0,39% | 22,00 |
| 08.01.2025 | 89,73 | 90,24 | 87,11 | 89,71 | 0,09% | 697,00 |
| 07.01.2025 | 87,21 | 90,78 | 86,88 | 89,62 | 2,37% | 326,00 |
| 06.01.2025 | 86,28 | 88,63 | 85,69 | 87,55 | 1,61% | 170,00 |
| 03.01.2025 | 86,38 | 86,68 | 85,17 | 86,16 | -0,04% | 73,00 |
| 02.01.2025 | 85,89 | 86,97 | 85,04 | 86,19 | 0,93% | 677,00 |
| 30.12.2024 | 86,23 | 86,60 | 84,96 | 85,40 | -1,24% | 203,00 |
| 27.12.2024 | 86,72 | 87,09 | 85,70 | 86,48 | -0,16% | 297,00 |
| 23.12.2024 | 85,65 | 87,05 | 85,12 | 86,62 | 1,82% | 305,00 |
| 20.12.2024 | 84,77 | 86,43 | 83,41 | 85,07 | -0,02% | 422,00 |
| 19.12.2024 | 85,33 | 86,43 | 85,02 | 85,08 | -0,68% | 549,00 |
| 18.12.2024 | 86,44 | 88,84 | 85,08 | 85,66 | -0,99% | 546,00 |
| 17.12.2024 | 86,35 | 87,68 | 85,00 | 86,52 | 0,15% | 547,00 |
| 16.12.2024 | 86,59 | 87,20 | 85,14 | 86,39 | -0,35% | 586,00 |
| 13.12.2024 | 86,03 | 87,09 | 84,55 | 86,69 | 1,14% | 673,00 |
| 12.12.2024 | 84,87 | 85,72 | 83,65 | 85,72 | 0,61% | 734,00 |
| 11.12.2024 | 83,41 | 85,69 | 83,10 | 85,20 | 2,42% | 237,00 |
| 10.12.2024 | 84,79 | 85,61 | 82,92 | 83,19 | -2,14% | 907,00 |
| 09.12.2024 | 82,88 | 85,88 | 82,18 | 85,01 | 2,23% | 478,00 |
| 06.12.2024 | 81,76 | 83,80 | 81,41 | 83,15 | 1,88% | 405,00 |
| 05.12.2024 | 83,32 | 83,65 | 81,39 | 81,62 | -2,18% | 82,00 |
| 04.12.2024 | 83,52 | 84,65 | 82,93 | 83,43 | 0,10% | 222,00 |
| 03.12.2024 | 84,15 | 84,15 | 81,71 | 83,35 | -1,18% | 732,00 |
| 02.12.2024 | 83,51 | 85,17 | 83,16 | 84,34 | 1,77% | 362,00 |
| 29.11.2024 | 82,43 | 84,01 | 81,89 | 82,87 | 0,40% | 386,00 |
| 28.11.2024 | 82,49 | 82,95 | 82,11 | 82,54 | 0,42% | 36,00 |
| 27.11.2024 | 82,24 | 82,39 | 80,60 | 82,20 | -0,10% | 204,00 |
| 26.11.2024 | 84,13 | 84,17 | 80,15 | 82,28 | -1,76% | 943,00 |
| 25.11.2024 | 81,90 | 84,99 | 81,27 | 83,75 | 2,15% | 279,00 |
| 22.11.2024 | 81,17 | 82,23 | 80,84 | 81,99 | 0,99% | 229,00 |
| 21.11.2024 | 78,82 | 81,70 | 78,61 | 81,19 | 2,55% | 87,00 |
| 20.11.2024 | 79,15 | 79,41 | 78,23 | 79,17 | 0,37% | 161,00 |
| 19.11.2024 | 79,46 | 79,71 | 77,96 | 78,88 | -0,51% | 299,00 |
| 18.11.2024 | 80,02 | 80,68 | 78,56 | 79,29 | -0,24% | 731,00 |
| 15.11.2024 | 79,06 | 80,72 | 78,38 | 79,48 | -0,39% | 423,00 |
| 14.11.2024 | 78,66 | 79,96 | 77,50 | 79,79 | 1,31% | 1.416,00 |
| 13.11.2024 | 79,11 | 81,15 | 75,50 | 78,76 | -3,89% | 2.278,00 |
| 12.11.2024 | 82,74 | 83,15 | 80,01 | 81,94 | -0,67% | 632,00 |
| 11.11.2024 | 83,41 | 84,35 | 81,47 | 82,50 | -0,82% | 687,00 |
| 08.11.2024 | 84,44 | 84,76 | 82,31 | 83,18 | -1,45% | 149,00 |
| 07.11.2024 | 84,94 | 85,16 | 83,76 | 84,40 | 0,12% | 468,00 |
| 06.11.2024 | 83,77 | 86,55 | 82,88 | 84,30 | 4,07% | 205,00 |
| 05.11.2024 | 80,58 | 81,21 | 79,59 | 81,00 | 0,19% | 319,00 |
| 04.11.2024 | 81,90 | 82,00 | 79,99 | 80,85 | -1,52% | 285,00 |
| 01.11.2024 | 80,31 | 82,45 | 80,31 | 82,10 | 2,02% | 231,00 |
| 31.10.2024 | 82,54 | 83,66 | 79,61 | 80,47 | -2,94% | 828,00 |
| 30.10.2024 | 85,25 | 86,61 | 82,00 | 82,91 | -3,86% | 737,00 |
| 29.10.2024 | 88,76 | 90,95 | 86,24 | 86,24 | -2,72% | 776,00 |
| 28.10.2024 | 88,73 | 89,75 | 87,66 | 88,66 | 0,50% | 245,00 |
| 25.10.2024 | 87,89 | 89,60 | 87,64 | 88,21 | 0,72% | 161,00 |
| 24.10.2024 | 88,44 | 89,04 | 87,05 | 87,58 | -0,52% | 111,00 |
| 23.10.2024 | 88,93 | 89,73 | 86,88 | 88,04 | -0,56% | 202,00 |
| 22.10.2024 | 89,20 | 89,25 | 87,72 | 88,54 | -1,03% | 118,00 |
| 21.10.2024 | 90,13 | 91,01 | 89,12 | 89,46 | -1,45% | 297,00 |
| 18.10.2024 | 90,63 | 92,36 | 89,92 | 90,78 | 0,25% | 518,00 |
| 17.10.2024 | 90,47 | 93,60 | 90,00 | 90,55 | 0,14% | 312,00 |
| 16.10.2024 | 90,72 | 92,39 | 90,24 | 90,42 | -0,17% | 883,00 |