81,615€
0,24%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 81,32 | 82,21 | 78,99 | 81,62 | 0,14% | 113,00 |
| 12.11.2026 | 78,78 | 84,15 | 77,78 | 81,50 | 3,59% | 1.169,00 |
| 11.11.2026 | 74,62 | 79,39 | 74,55 | 78,68 | 6,54% | 1.899,00 |
| 10.11.2026 | 73,94 | 74,27 | 72,24 | 73,85 | 0,09% | 322,00 |
| 09.11.2026 | 73,66 | 75,08 | 72,86 | 73,78 | 0,22% | 474,00 |
| 06.11.2026 | 72,59 | 74,98 | 72,38 | 73,62 | 1,80% | 1.713,00 |
| 05.11.2026 | 73,11 | 75,86 | 71,05 | 72,32 | -2,01% | 1.389,00 |
| 04.11.2026 | 62,00 | 75,35 | 62,00 | 73,81 | -3,72% | 8.345,00 |
| 03.11.2026 | 75,85 | 77,76 | 75,33 | 76,66 | 0,74% | 664,00 |
| 02.11.2026 | 78,86 | 80,76 | 75,54 | 76,10 | -1,60% | 757,00 |
| 30.10.2026 | 79,18 | 79,41 | 74,50 | 77,33 | -3,51% | 693,00 |
| 29.10.2026 | 78,10 | 80,16 | 73,00 | 80,14 | 2,79% | 1.432,00 |
| 28.10.2026 | 76,76 | 78,42 | 76,43 | 77,97 | 1,84% | 19,00 |
| 27.10.2026 | 74,61 | 76,89 | 74,54 | 76,56 | 2,08% | 274,00 |
| 26.10.2026 | 74,14 | 75,62 | 73,96 | 75,00 | 0,58% | 559,00 |
| 23.10.2026 | 73,36 | 75,17 | 73,05 | 74,56 | 1,85% | 1.205,00 |
| 22.10.2026 | 72,53 | 73,34 | 71,40 | 73,21 | -0,29% | 1.298,00 |
| 21.10.2026 | 72,86 | 73,77 | 72,23 | 73,42 | 0,51% | 451,00 |
| 20.10.2026 | 71,38 | 73,72 | 70,50 | 73,04 | 1,78% | 805,00 |
| 19.10.2026 | 72,06 | 73,33 | 71,09 | 71,76 | 1,00% | 2.211,00 |
| 16.10.2026 | 70,60 | 72,86 | 69,73 | 71,05 | 0,74% | 2.141,00 |
| 15.10.2026 | 68,25 | 70,53 | 67,58 | 70,53 | 2,29% | 1.084,00 |
| 14.10.2026 | 68,37 | 69,29 | 67,82 | 68,95 | 0,79% | 775,00 |
| 13.10.2026 | 66,91 | 68,98 | 65,75 | 68,41 | 2,11% | 1.675,00 |
| 12.10.2026 | 68,33 | 69,62 | 66,86 | 66,99 | -1,67% | 1.429,00 |
| 09.10.2026 | 72,06 | 72,21 | 66,09 | 68,13 | -5,20% | 1.914,00 |
| 08.10.2026 | 74,44 | 74,86 | 70,23 | 71,87 | -2,87% | 303,00 |
| 07.10.2026 | 73,72 | 76,75 | 72,54 | 73,99 | 0,63% | 942,00 |
| 06.10.2026 | 74,42 | 76,25 | 71,32 | 73,53 | -1,65% | 1.341,00 |
| 05.10.2026 | 76,47 | 77,33 | 72,23 | 74,76 | -0,97% | 813,00 |
| 02.10.2026 | 74,13 | 76,88 | 72,79 | 75,49 | 1,81% | 233,00 |
| 01.10.2026 | 76,04 | 76,57 | 73,66 | 74,15 | -2,00% | 752,00 |
| 30.09.2026 | 77,73 | 78,98 | 74,48 | 75,66 | -2,50% | 190,00 |
| 29.09.2026 | 76,93 | 79,00 | 75,96 | 77,60 | 0,70% | 616,00 |
| 28.09.2026 | 78,22 | 78,54 | 75,43 | 77,06 | -1,88% | 59,00 |
| 25.09.2026 | 77,55 | 79,80 | 76,27 | 78,54 | 1,80% | 37,00 |
| 24.09.2026 | 79,95 | 80,44 | 76,82 | 77,15 | -3,89% | 139,00 |
| 23.09.2026 | 78,78 | 81,31 | 76,70 | 80,27 | 2,63% | 843,00 |
| 22.09.2026 | 76,98 | 79,38 | 76,53 | 78,21 | 0,90% | 216,00 |
| 21.09.2026 | 77,88 | 79,71 | 76,87 | 77,52 | 0,21% | 340,00 |
| 18.09.2026 | 79,35 | 79,85 | 76,29 | 77,35 | -2,67% | 171,00 |
| 17.09.2026 | 75,30 | 79,69 | 74,50 | 79,48 | 6,92% | 430,00 |
| 16.09.2026 | 78,02 | 79,43 | 74,31 | 74,33 | -3,61% | 622,00 |
| 15.09.2026 | 68,68 | 78,15 | 68,13 | 77,11 | 11,79% | 1.183,00 |
| 14.09.2026 | 76,17 | 76,56 | 68,62 | 68,98 | -9,47% | 1.252,00 |
| 11.09.2026 | 72,81 | 79,51 | 71,97 | 76,20 | 4,28% | 1.831,00 |
| 10.09.2026 | 65,86 | 73,93 | 64,45 | 73,07 | 11,45% | 1.949,00 |
| 09.09.2026 | 64,89 | 65,91 | 63,87 | 65,57 | 1,11% | 139,00 |
| 08.09.2026 | 63,55 | 65,23 | 63,23 | 64,85 | 2,07% | 879,00 |
| 07.09.2026 | 63,68 | 64,02 | 63,20 | 63,53 | -0,13% | 221,00 |
| 04.09.2026 | 61,52 | 64,35 | 61,47 | 63,62 | 3,68% | 685,00 |
| 03.09.2026 | 62,14 | 62,45 | 60,52 | 61,36 | -1,04% | 378,00 |
| 02.09.2026 | 58,15 | 63,19 | 57,84 | 62,00 | 7,29% | 304,00 |
| 01.09.2026 | 57,80 | 58,55 | 55,71 | 57,79 | 0,11% | 761,00 |
| 31.08.2026 | 56,64 | 58,27 | 55,86 | 57,72 | 1,66% | 691,00 |
| 28.08.2026 | 57,74 | 58,01 | 55,66 | 56,78 | -1,17% | 13,00 |
| 27.08.2026 | 57,40 | 58,37 | 56,69 | 57,46 | 0,82% | 88,00 |
| 26.08.2026 | 56,30 | 57,22 | 55,54 | 56,99 | 1,01% | 595,00 |
| 25.08.2026 | 57,46 | 58,34 | 54,07 | 56,42 | -1,70% | 889,00 |
| 24.08.2026 | 57,28 | 57,65 | 56,13 | 57,39 | 0,16% | 607,00 |
| 21.08.2026 | 58,13 | 58,72 | 56,65 | 57,30 | -1,54% | 6,00 |
| 20.08.2026 | 59,06 | 59,80 | 57,70 | 58,20 | -0,33% | 86,00 |
| 19.08.2026 | 58,08 | 60,24 | 57,83 | 58,39 | 0,63% | 172,00 |
| 18.08.2026 | 58,27 | 58,76 | 55,97 | 58,02 | -0,75% | 1.648,00 |
| 17.08.2026 | 60,25 | 60,67 | 58,42 | 58,46 | -2,75% | 53,00 |
| 14.08.2026 | 60,47 | 60,71 | 58,46 | 60,12 | -0,64% | 58,00 |
| 13.08.2026 | 60,53 | 60,99 | 59,92 | 60,51 | -0,08% | 413,00 |
| 12.08.2026 | 59,28 | 60,59 | 58,24 | 60,56 | 2,25% | 1.429,00 |
| 11.08.2026 | 59,63 | 60,88 | 58,66 | 59,23 | -0,67% | 567,00 |
| 10.08.2026 | 61,24 | 61,63 | 59,46 | 59,63 | -1,58% | 335,00 |
| 07.08.2026 | 58,04 | 60,68 | 57,00 | 60,58 | 3,94% | 2.668,00 |
| 06.08.2026 | 58,14 | 58,92 | 57,46 | 58,29 | 0,09% | 69,00 |
| 05.08.2026 | 58,14 | 58,70 | 56,85 | 58,24 | 0,39% | 386,00 |
| 04.08.2026 | 53,40 | 58,30 | 51,98 | 58,01 | 8,90% | 965,00 |
| 03.08.2026 | 54,30 | 54,59 | 52,10 | 53,27 | -1,42% | 1.859,00 |
| 31.07.2026 | 54,57 | 55,43 | 52,69 | 54,04 | 0,92% | 615,00 |
| 30.07.2026 | 53,88 | 54,70 | 52,26 | 53,54 | -0,66% | 1.467,00 |
| 29.07.2026 | 50,50 | 56,27 | 50,10 | 53,90 | -5,70% | 1.188,00 |
| 28.07.2026 | 54,70 | 57,52 | 53,50 | 57,16 | 2,28% | 987,00 |
| 27.07.2026 | 53,31 | 56,02 | 52,99 | 55,88 | 5,51% | 580,00 |
| 24.07.2026 | 53,12 | 53,99 | 52,69 | 52,96 | -0,28% | 286,00 |
| 23.07.2026 | 55,14 | 55,26 | 52,51 | 53,11 | -4,21% | 228,00 |
| 22.07.2026 | 54,82 | 55,94 | 53,68 | 55,45 | 0,64% | 880,00 |
| 21.07.2026 | 52,64 | 55,61 | 52,64 | 55,10 | 5,16% | 1.792,00 |
| 20.07.2026 | 51,84 | 52,90 | 51,65 | 52,39 | 0,91% | 1.096,00 |
| 17.07.2026 | 49,94 | 52,05 | 48,81 | 51,92 | 3,92% | 561,00 |
| 16.07.2026 | 50,07 | 50,21 | 48,57 | 49,96 | -0,45% | 2.206,00 |
| 15.07.2026 | 49,67 | 50,69 | 48,47 | 50,19 | 0,94% | 841,00 |
| 14.07.2026 | 51,21 | 52,83 | 49,57 | 49,72 | -3,45% | 1.834,00 |
| 13.07.2026 | 52,66 | 52,83 | 50,80 | 51,50 | -2,66% | 1.079,00 |
| 10.07.2026 | 52,32 | 53,71 | 51,84 | 52,91 | 0,47% | 292,00 |
| 09.07.2026 | 51,37 | 53,56 | 51,01 | 52,66 | 2,59% | 1.954,00 |
| 08.07.2026 | 52,28 | 52,47 | 50,15 | 51,33 | -1,89% | 57,00 |
| 07.07.2026 | 53,80 | 54,15 | 51,85 | 52,32 | -3,48% | 1.674,00 |
| 06.07.2026 | 55,22 | 56,46 | 54,12 | 54,21 | -2,10% | 1.266,00 |
| 03.07.2026 | 55,07 | 55,44 | 55,02 | 55,37 | 1,40% | 1.904,00 |
| 02.07.2026 | 57,93 | 59,03 | 54,24 | 54,60 | -5,64% | 2.288,00 |
| 01.07.2026 | 59,29 | 60,09 | 57,53 | 57,87 | -2,51% | 890,00 |
| 30.06.2026 | 59,57 | 60,76 | 58,80 | 59,36 | 0,92% | 1.253,00 |
| 29.06.2026 | 60,33 | 60,40 | 57,06 | 58,82 | -1,76% | 229,00 |