55,790€
1,30%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.01.2026 | 55,23 | 55,27 | 54,92 | 55,27 | 0,35% | 3,00 |
| 02.01.2026 | 54,80 | 55,49 | 54,11 | 55,08 | 1,32% | 866,00 |
| 30.12.2025 | 54,25 | 54,37 | 54,00 | 54,36 | -0,06% | 24,00 |
| 29.12.2025 | 54,52 | 54,69 | 54,09 | 54,39 | -0,43% | 560,00 |
| 23.12.2025 | 55,36 | 55,42 | 54,61 | 54,63 | -1,59% | 497,00 |
| 22.12.2025 | 55,37 | 55,84 | 55,13 | 55,51 | 0,91% | 807,00 |
| 19.12.2025 | 55,05 | 55,90 | 54,92 | 55,01 | -0,51% | 341,00 |
| 18.12.2025 | 55,44 | 56,22 | 55,06 | 55,29 | -0,01% | - |
| 17.12.2025 | 56,42 | 56,82 | 54,83 | 55,30 | -1,58% | 1.088,00 |
| 16.12.2025 | 56,19 | 56,71 | 55,39 | 56,18 | -0,55% | 1.479,00 |
| 15.12.2025 | 57,25 | 57,87 | 56,32 | 56,49 | -0,98% | 230,00 |
| 12.12.2025 | 58,15 | 58,53 | 56,72 | 57,05 | -1,60% | 50,00 |
| 11.12.2025 | 58,40 | 58,66 | 57,15 | 57,98 | -2,03% | 113,00 |
| 10.12.2025 | 58,93 | 59,51 | 58,29 | 59,18 | 0,30% | 260,00 |
| 09.12.2025 | 59,48 | 59,77 | 58,55 | 59,01 | -0,49% | 2.952,00 |
| 08.12.2025 | 59,54 | 60,41 | 58,94 | 59,30 | -0,49% | 390,00 |
| 05.12.2025 | 59,30 | 60,24 | 58,93 | 59,59 | 1,00% | - |
| 04.12.2025 | 59,55 | 59,79 | 58,87 | 59,00 | -0,92% | 51,00 |
| 03.12.2025 | 58,82 | 60,18 | 58,43 | 59,54 | 1,34% | 128,00 |
| 02.12.2025 | 56,64 | 58,98 | 56,35 | 58,75 | 3,26% | 50,00 |
| 01.12.2025 | 56,46 | 57,26 | 55,79 | 56,90 | 0,34% | 400,00 |
| 28.11.2025 | 56,42 | 56,87 | 56,07 | 56,71 | 0,60% | 33,00 |
| 27.11.2025 | 56,35 | 56,65 | 56,11 | 56,37 | -0,68% | 2,00 |
| 26.11.2025 | 55,03 | 57,22 | 54,76 | 56,75 | 3,40% | 73,00 |
| 25.11.2025 | 54,71 | 55,21 | 53,88 | 54,89 | 0,25% | 34,00 |
| 24.11.2025 | 54,57 | 55,37 | 54,08 | 54,75 | 0,12% | 231,00 |
| 21.11.2025 | 52,56 | 55,03 | 51,96 | 54,69 | 3,78% | 16,00 |
| 20.11.2025 | 55,05 | 55,30 | 52,62 | 52,70 | -2,98% | 429,00 |
| 19.11.2025 | 53,76 | 54,86 | 53,50 | 54,32 | 0,53% | 173,00 |
| 18.11.2025 | 53,56 | 54,69 | 53,16 | 54,03 | -0,87% | 116,00 |
| 17.11.2025 | 57,59 | 57,78 | 53,73 | 54,51 | -4,90% | 225,00 |
| 14.11.2025 | 58,54 | 58,59 | 57,32 | 57,32 | -2,05% | 323,00 |
| 13.11.2025 | 60,08 | 60,37 | 58,28 | 58,52 | -2,39% | - |
| 12.11.2025 | 59,61 | 60,46 | 59,29 | 59,95 | 0,91% | 395,00 |
| 11.11.2025 | 60,00 | 60,70 | 58,99 | 59,41 | -0,61% | 253,00 |
| 10.11.2025 | 60,78 | 60,96 | 59,08 | 59,77 | 0,49% | 412,00 |
| 07.11.2025 | 61,38 | 61,60 | 58,35 | 59,48 | -3,39% | 696,00 |
| 06.11.2025 | 63,72 | 64,28 | 61,54 | 61,57 | -3,71% | 133,00 |
| 05.11.2025 | 63,94 | 65,34 | 62,26 | 63,94 | 2,00% | 419,00 |
| 04.11.2025 | 65,33 | 66,02 | 62,40 | 62,68 | -5,57% | 1.288,00 |
| 03.11.2025 | 67,29 | 68,20 | 66,04 | 66,38 | -1,50% | 2.441,00 |
| 31.10.2025 | 69,04 | 69,32 | 66,71 | 67,39 | -2,29% | 495,00 |
| 30.10.2025 | 67,59 | 69,96 | 67,39 | 68,97 | 1,67% | 535,00 |
| 29.10.2025 | 70,70 | 72,12 | 67,84 | 67,84 | -1,88% | 1.305,00 |
| 28.10.2025 | 64,99 | 78,43 | 63,35 | 69,14 | 6,05% | 3.582,00 |
| 27.10.2025 | 64,18 | 65,27 | 64,02 | 65,19 | 2,42% | 77,00 |
| 24.10.2025 | 65,47 | 65,92 | 63,62 | 63,65 | -2,52% | 515,00 |
| 23.10.2025 | 63,87 | 65,64 | 63,22 | 65,30 | 2,54% | 749,00 |
| 22.10.2025 | 65,99 | 66,14 | 62,90 | 63,68 | -3,13% | 91,00 |
| 21.10.2025 | 65,46 | 66,08 | 65,02 | 65,73 | 0,54% | 186,00 |
| 20.10.2025 | 63,40 | 65,93 | 62,60 | 65,38 | 1,07% | 98,00 |
| 17.10.2025 | 63,12 | 64,76 | 62,68 | 64,69 | 2,05% | 479,00 |
| 16.10.2025 | 63,69 | 64,19 | 62,76 | 63,39 | -0,54% | 209,00 |
| 15.10.2025 | 62,75 | 63,88 | 62,40 | 63,73 | 1,62% | 232,00 |
| 14.10.2025 | 62,90 | 63,44 | 61,73 | 62,72 | -1,14% | 228,00 |
| 13.10.2025 | 60,45 | 63,69 | 60,44 | 63,44 | 6,52% | 925,00 |
| 10.10.2025 | 63,72 | 64,04 | 59,44 | 59,55 | -6,20% | 857,00 |
| 09.10.2025 | 65,38 | 65,83 | 63,05 | 63,49 | -2,99% | 227,00 |
| 08.10.2025 | 64,05 | 65,56 | 63,71 | 65,45 | 2,72% | 288,00 |
| 07.10.2025 | 65,71 | 66,87 | 63,66 | 63,72 | -3,17% | 295,00 |
| 06.10.2025 | 65,97 | 66,69 | 64,27 | 65,80 | 0,21% | 381,00 |
| 03.10.2025 | 66,17 | 66,45 | 65,49 | 65,66 | -0,54% | 605,00 |
| 02.10.2025 | 65,14 | 66,77 | 64,83 | 66,02 | 1,43% | 337,00 |
| 01.10.2025 | 65,15 | 66,05 | 64,42 | 65,09 | -0,79% | 751,00 |
| 30.09.2025 | 65,53 | 66,22 | 64,90 | 65,61 | 0,04% | 61,00 |
| 29.09.2025 | 67,82 | 68,10 | 65,21 | 65,58 | -3,63% | 468,00 |
| 26.09.2025 | 67,98 | 68,44 | 67,26 | 68,05 | -0,03% | 315,00 |
| 25.09.2025 | 68,71 | 68,80 | 67,28 | 68,07 | -0,95% | 888,00 |
| 24.09.2025 | 68,98 | 69,77 | 68,71 | 68,73 | -0,04% | 77,00 |
| 23.09.2025 | 70,20 | 70,82 | 68,05 | 68,76 | -2,11% | 126,00 |
| 22.09.2025 | 66,73 | 70,88 | 66,27 | 70,24 | 4,66% | 720,00 |
| 19.09.2025 | 65,42 | 68,29 | 64,45 | 67,12 | 2,65% | 335,00 |
| 18.09.2025 | 63,42 | 65,73 | 63,01 | 65,38 | 4,22% | 673,00 |
| 17.09.2025 | 62,60 | 63,41 | 61,80 | 62,74 | 0,22% | 443,00 |
| 16.09.2025 | 61,94 | 63,00 | 61,70 | 62,60 | 1,23% | 162,00 |
| 15.09.2025 | 63,66 | 64,20 | 61,58 | 61,84 | -2,63% | 93,00 |
| 12.09.2025 | 63,71 | 63,78 | 62,31 | 63,51 | 0,51% | - |
| 11.09.2025 | 62,96 | 63,71 | 62,18 | 63,19 | 0,82% | 175,00 |
| 10.09.2025 | 64,28 | 64,51 | 61,47 | 62,68 | -2,27% | 230,00 |
| 09.09.2025 | 64,29 | 65,33 | 63,69 | 64,13 | 0,52% | - |
| 08.09.2025 | 64,20 | 64,29 | 62,68 | 63,80 | -0,58% | 186,00 |
| 05.09.2025 | 64,09 | 64,94 | 63,53 | 64,18 | 0,13% | - |
| 04.09.2025 | 63,15 | 64,12 | 62,02 | 64,09 | 1,54% | 165,00 |
| 03.09.2025 | 62,82 | 63,26 | 62,20 | 63,12 | 0,56% | 50,00 |
| 02.09.2025 | 63,71 | 63,87 | 61,38 | 62,77 | -1,60% | 637,00 |
| 01.09.2025 | 63,93 | 64,24 | 63,45 | 63,79 | -0,30% | 453,00 |
| 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 |