57,240€
-0,10%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 57,28 | 57,29 | 57,24 | 57,25 | -0,10% | - |
| 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 |
| 26.06.2026 | 60,80 | 60,89 | 58,47 | 59,87 | -2,94% | 517,00 |
| 25.06.2026 | 63,20 | 65,51 | 60,50 | 61,69 | -1,64% | 534,00 |
| 24.06.2026 | 64,75 | 66,85 | 61,01 | 62,72 | -2,82% | 581,00 |
| 23.06.2026 | 66,08 | 66,10 | 63,30 | 64,54 | -3,72% | 935,00 |
| 22.06.2026 | 62,63 | 69,27 | 62,59 | 67,03 | 5,97% | 2.055,00 |
| 19.06.2026 | 63,25 | 63,65 | 62,81 | 63,25 | 0,14% | 299,00 |
| 18.06.2026 | 60,95 | 63,22 | 59,72 | 63,16 | 3,48% | 165,00 |
| 17.06.2026 | 61,64 | 63,05 | 60,84 | 61,04 | -1,09% | 636,00 |
| 16.06.2026 | 65,75 | 66,13 | 61,57 | 61,71 | -6,50% | 615,00 |
| 15.06.2026 | 64,96 | 66,10 | 63,44 | 66,00 | 3,86% | 772,00 |
| 12.06.2026 | 62,89 | 63,89 | 61,72 | 63,54 | 0,98% | 1,00 |
| 11.06.2026 | 61,13 | 63,29 | 61,03 | 62,93 | 2,87% | 418,00 |
| 10.06.2026 | 63,70 | 63,74 | 61,03 | 61,17 | -2,32% | 1.037,00 |
| 09.06.2026 | 65,51 | 68,77 | 60,16 | 62,62 | -4,46% | 1.059,00 |
| 08.06.2026 | 64,30 | 68,33 | 64,22 | 65,55 | 1,74% | 1.045,00 |
| 05.06.2026 | 68,45 | 68,50 | 63,24 | 64,43 | -6,42% | 499,00 |
| 04.06.2026 | 69,36 | 70,42 | 67,80 | 68,85 | -1,71% | 169,00 |
| 03.06.2026 | 68,24 | 71,03 | 66,80 | 70,05 | 3,59% | 482,00 |
| 02.06.2026 | 64,68 | 69,29 | 64,41 | 67,62 | 5,06% | 319,00 |
| 01.06.2026 | 67,09 | 67,32 | 63,74 | 64,37 | -4,55% | 1.105,00 |
| 29.05.2026 | 69,99 | 72,00 | 67,30 | 67,43 | -3,84% | 9.465,00 |
| 28.05.2026 | 67,76 | 70,43 | 66,98 | 70,12 | 3,59% | 688,00 |
| 27.05.2026 | 72,01 | 74,50 | 67,20 | 67,69 | -5,94% | 1.199,00 |
| 26.05.2026 | 71,75 | 72,92 | 68,99 | 71,97 | -0,39% | 941,00 |
| 25.05.2026 | 73,12 | 73,25 | 72,01 | 72,25 | 2,06% | 673,00 |
| 22.05.2026 | 63,43 | 70,79 | 63,13 | 70,79 | 11,87% | 1.201,00 |
| 21.05.2026 | 64,24 | 64,24 | 61,42 | 63,28 | -1,05% | 1.425,00 |
| 20.05.2026 | 60,65 | 63,96 | 60,43 | 63,95 | 5,78% | 871,00 |
| 19.05.2026 | 60,26 | 62,33 | 59,68 | 60,46 | 0,23% | 442,00 |
| 18.05.2026 | 58,56 | 60,91 | 58,30 | 60,32 | 2,20% | 643,00 |
| 15.05.2026 | 57,19 | 60,14 | 56,27 | 59,02 | 2,70% | 295,00 |
| 14.05.2026 | 58,30 | 58,59 | 56,75 | 57,47 | -1,07% | 708,00 |
| 13.05.2026 | 56,59 | 58,70 | 56,58 | 58,09 | 2,81% | 31,00 |
| 12.05.2026 | 59,53 | 59,82 | 55,10 | 56,50 | -4,27% | 913,00 |
| 11.05.2026 | 56,73 | 59,09 | 56,38 | 59,02 | 4,13% | 482,00 |
| 08.05.2026 | 55,61 | 57,30 | 55,32 | 56,68 | 2,14% | 1.373,00 |
| 07.05.2026 | 55,44 | 57,40 | 54,92 | 55,50 | 0,95% | 184,00 |
| 06.05.2026 | 57,59 | 59,39 | 52,39 | 54,98 | -11,33% | 1.870,00 |
| 05.05.2026 | 59,05 | 62,24 | 58,75 | 62,00 | 4,61% | 650,00 |
| 04.05.2026 | 59,24 | 59,63 | 58,31 | 59,27 | -0,88% | 1.237,00 |
| 30.04.2026 | 53,56 | 59,83 | 53,33 | 59,79 | 11,56% | 588,00 |
| 29.04.2026 | 52,24 | 54,29 | 52,07 | 53,60 | 2,88% | 355,00 |
| 28.04.2026 | 53,11 | 53,30 | 51,86 | 52,10 | -1,66% | 339,00 |
| 27.04.2026 | 54,24 | 54,87 | 51,97 | 52,98 | -2,44% | 872,00 |
| 24.04.2026 | 52,75 | 54,49 | 52,51 | 54,30 | 3,15% | 930,00 |
| 23.04.2026 | 52,77 | 53,43 | 51,89 | 52,64 | -0,29% | 219,00 |
| 22.04.2026 | 52,49 | 53,32 | 51,91 | 52,80 | 3,25% | 608,00 |
| 21.04.2026 | 50,55 | 51,96 | 50,37 | 51,14 | 1,54% | 971,00 |
| 20.04.2026 | 49,84 | 50,58 | 48,25 | 50,36 | 0,90% | 825,00 |
| 17.04.2026 | 49,85 | 51,05 | 48,75 | 49,91 | 0,18% | 1.342,00 |
| 16.04.2026 | 49,15 | 50,07 | 49,04 | 49,82 | 1,68% | 271,00 |
| 15.04.2026 | 48,53 | 49,11 | 48,12 | 49,00 | 0,95% | 609,00 |
| 14.04.2026 | 48,01 | 48,75 | 47,71 | 48,54 | 1,24% | 6,00 |
| 13.04.2026 | 48,03 | 48,35 | 47,33 | 47,95 | -0,23% | 107,00 |
| 10.04.2026 | 48,39 | 48,90 | 47,87 | 48,06 | -0,53% | 585,00 |
| 09.04.2026 | 48,41 | 48,65 | 47,80 | 48,31 | -0,39% | - |
| 08.04.2026 | 48,36 | 48,55 | 47,40 | 48,50 | 3,11% | 80,00 |
| 07.04.2026 | 48,54 | 48,77 | 46,62 | 47,04 | -1,66% | 388,00 |
| 02.04.2026 | 45,48 | 47,84 | 45,38 | 47,83 | 4,07% | 424,00 |