47,230€
-2,99%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,72 | 48,95 | 47,05 | 47,16 | -2,92% | 98,00 |
| 05.03.2026 | 48,46 | 49,48 | 48,03 | 48,58 | -0,58% | 34,00 |
| 04.03.2026 | 49,80 | 50,34 | 48,57 | 48,87 | -2,62% | 680,00 |
| 03.03.2026 | 50,26 | 50,45 | 49,14 | 50,18 | -0,78% | 295,00 |
| 02.03.2026 | 49,46 | 50,91 | 48,78 | 50,58 | 0,59% | 2.147,00 |
| 27.02.2026 | 50,34 | 50,65 | 48,66 | 50,28 | -0,21% | 370,00 |
| 26.02.2026 | 50,55 | 51,40 | 49,79 | 50,39 | -0,35% | 288,00 |
| 25.02.2026 | 50,77 | 51,37 | 50,14 | 50,56 | -0,78% | 274,00 |
| 24.02.2026 | 50,26 | 52,22 | 50,08 | 50,96 | 0,92% | 433,00 |
| 23.02.2026 | 50,43 | 51,10 | 49,59 | 50,49 | -0,82% | 191,00 |
| 20.02.2026 | 50,67 | 51,49 | 49,55 | 50,91 | 1,31% | 287,00 |
| 19.02.2026 | 52,66 | 52,99 | 50,22 | 50,25 | -4,46% | 109,00 |
| 18.02.2026 | 52,57 | 53,25 | 52,12 | 52,59 | -0,09% | 126,00 |
| 17.02.2026 | 52,25 | 53,04 | 51,59 | 52,64 | 0,41% | 179,00 |
| 16.02.2026 | 52,42 | 52,84 | 52,13 | 52,42 | 0,10% | 174,00 |
| 13.02.2026 | 51,20 | 52,41 | 50,82 | 52,37 | 2,45% | 528,00 |
| 12.02.2026 | 53,84 | 54,15 | 50,93 | 51,12 | -4,89% | 108,00 |
| 11.02.2026 | 52,40 | 54,13 | 52,11 | 53,75 | 2,76% | 208,00 |
| 10.02.2026 | 51,70 | 53,45 | 51,53 | 52,31 | 1,22% | 154,00 |
| 09.02.2026 | 52,43 | 52,72 | 51,57 | 51,68 | -1,64% | 496,00 |
| 06.02.2026 | 51,68 | 53,04 | 51,39 | 52,54 | 1,73% | 761,00 |
| 05.02.2026 | 50,10 | 52,26 | 49,07 | 51,64 | 3,16% | 770,00 |
| 04.02.2026 | 48,00 | 50,73 | 47,67 | 50,06 | 5,63% | 949,00 |
| 03.02.2026 | 48,24 | 48,51 | 46,26 | 47,39 | -1,05% | 1.239,00 |
| 02.02.2026 | 46,45 | 48,33 | 46,36 | 47,90 | 1,92% | 722,00 |
| 30.01.2026 | 46,45 | 47,05 | 45,95 | 47,00 | 1,20% | 517,00 |
| 29.01.2026 | 46,24 | 46,70 | 45,45 | 46,44 | 0,66% | 1.202,00 |
| 28.01.2026 | 45,42 | 48,82 | 43,46 | 46,14 | -7,44% | 3.660,00 |
| 27.01.2026 | 50,40 | 50,81 | 49,74 | 49,84 | -0,96% | 52,00 |
| 26.01.2026 | 49,66 | 50,58 | 49,21 | 50,33 | 1,31% | 152,00 |
| 23.01.2026 | 50,89 | 51,10 | 49,19 | 49,68 | -2,07% | 231,00 |
| 22.01.2026 | 50,19 | 52,59 | 50,11 | 50,73 | 1,28% | 202,00 |
| 21.01.2026 | 49,07 | 50,48 | 48,81 | 50,09 | 3,09% | 210,00 |
| 20.01.2026 | 48,90 | 49,66 | 48,39 | 48,58 | -1,20% | 315,00 |
| 19.01.2026 | 49,23 | 49,42 | 48,86 | 49,17 | -1,71% | 390,00 |
| 16.01.2026 | 50,49 | 50,94 | 49,89 | 50,03 | -0,70% | 543,00 |
| 15.01.2026 | 51,46 | 52,43 | 50,09 | 50,38 | -1,30% | 700,00 |
| 14.01.2026 | 50,15 | 51,14 | 49,98 | 51,05 | 1,67% | - |
| 13.01.2026 | 50,45 | 50,81 | 49,98 | 50,21 | -0,43% | 187,00 |
| 12.01.2026 | 51,28 | 51,30 | 49,82 | 50,42 | -3,42% | 693,00 |
| 09.01.2026 | 52,08 | 52,89 | 51,59 | 52,21 | 0,19% | 661,00 |
| 08.01.2026 | 51,18 | 53,17 | 50,42 | 52,11 | 2,49% | 2.399,00 |
| 07.01.2026 | 56,69 | 57,20 | 49,75 | 50,84 | -10,59% | 2.737,00 |
| 06.01.2026 | 55,60 | 57,87 | 55,35 | 56,86 | 2,72% | 229,00 |
| 05.01.2026 | 55,23 | 56,67 | 54,92 | 55,36 | 0,51% | 96,00 |
| 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 |