60,600€
1,17%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 49,42 | 50,40 | 43,77 | 44,71 | -8,49% | 957,00 |
| 07.04.2025 | 46,07 | 51,81 | 45,22 | 48,86 | 1,21% | 1.976,00 |
| 04.04.2025 | 51,10 | 51,84 | 47,46 | 48,28 | -6,33% | 1.789,00 |
| 03.04.2025 | 58,13 | 58,76 | 51,49 | 51,54 | -13,74% | 785,00 |
| 02.04.2025 | 59,74 | 60,41 | 58,83 | 59,75 | -0,12% | 266,00 |
| 01.04.2025 | 59,53 | 60,17 | 58,72 | 59,82 | -0,01% | 139,00 |
| 31.03.2025 | 58,84 | 59,84 | 58,14 | 59,83 | 0,91% | 566,00 |
| 28.03.2025 | 61,18 | 61,58 | 58,89 | 59,29 | -3,48% | 292,00 |
| 27.03.2025 | 62,72 | 63,06 | 61,09 | 61,43 | -2,27% | 407,00 |
| 26.03.2025 | 63,09 | 63,57 | 62,20 | 62,85 | -0,55% | 306,00 |
| 25.03.2025 | 63,87 | 64,03 | 62,91 | 63,20 | -1,02% | 192,00 |
| 24.03.2025 | 63,27 | 64,32 | 62,75 | 63,85 | 2,66% | 1.518,00 |
| 21.03.2025 | 63,11 | 63,23 | 62,03 | 62,19 | -1,36% | 155,00 |
| 20.03.2025 | 64,59 | 64,84 | 63,00 | 63,05 | -1,85% | 166,00 |
| 19.03.2025 | 65,02 | 65,35 | 64,03 | 64,24 | -0,84% | - |
| 18.03.2025 | 64,54 | 65,25 | 64,14 | 64,78 | 0,24% | 211,00 |
| 17.03.2025 | 63,45 | 65,45 | 63,32 | 64,63 | 1,37% | 223,00 |
| 14.03.2025 | 62,37 | 63,99 | 62,08 | 63,75 | 2,94% | 211,00 |
| 13.03.2025 | 62,27 | 63,64 | 61,25 | 61,93 | -0,78% | 224,00 |
| 12.03.2025 | 62,67 | 63,77 | 62,10 | 62,42 | -0,10% | 1.052,00 |
| 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 |