61,480€
4,74%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 58,78 | 61,09 | 58,60 | 61,09 | 4,07% | 110,00 |
| 07.08.2025 | 58,13 | 59,57 | 57,96 | 58,70 | 1,43% | - |
| 06.08.2025 | 63,94 | 63,94 | 56,61 | 57,87 | -1,03% | - |
| 05.08.2025 | 58,71 | 59,39 | 58,00 | 58,47 | -0,15% | 75,00 |
| 04.08.2025 | 58,99 | 59,51 | 58,26 | 58,56 | -0,03% | - |
| 01.08.2025 | 60,03 | 60,03 | 57,17 | 58,58 | -2,32% | 109,00 |
| 31.07.2025 | 63,07 | 63,49 | 59,79 | 59,97 | -4,00% | - |
| 30.07.2025 | 62,70 | 64,38 | 61,75 | 62,47 | 0,31% | - |
| 29.07.2025 | 61,64 | 62,42 | 61,26 | 62,27 | 1,30% | - |
| 28.07.2025 | 61,15 | 62,15 | 61,14 | 61,47 | 0,95% | - |
| 25.07.2025 | 61,58 | 62,05 | 60,70 | 60,89 | -1,08% | - |
| 24.07.2025 | 62,11 | 62,39 | 60,73 | 61,56 | -0,79% | - |
| 23.07.2025 | 62,17 | 63,23 | 61,32 | 62,05 | -0,74% | - |
| 22.07.2025 | 62,21 | 62,78 | 61,61 | 62,51 | 0,47% | 5,00 |
| 21.07.2025 | 62,59 | 63,57 | 62,21 | 62,21 | -0,73% | - |
| 18.07.2025 | 62,26 | 62,86 | 61,80 | 62,67 | 0,68% | 301,00 |
| 17.07.2025 | 62,61 | 63,09 | 61,50 | 62,25 | -0,67% | - |
| 16.07.2025 | 62,68 | 63,37 | 61,43 | 62,67 | -0,44% | - |
| 15.07.2025 | 63,23 | 65,11 | 62,95 | 62,95 | -1,30% | - |
| 14.07.2025 | 64,33 | 64,66 | 63,08 | 63,78 | -1,20% | - |
| 11.07.2025 | 66,41 | 66,65 | 64,25 | 64,55 | -2,74% | - |
| 10.07.2025 | 65,85 | 66,96 | 65,22 | 66,37 | 0,15% | 60,00 |
| 09.07.2025 | 66,48 | 67,25 | 65,57 | 66,27 | -0,32% | - |
| 08.07.2025 | 65,23 | 67,64 | 64,87 | 66,49 | 2,30% | - |
| 07.07.2025 | 66,37 | 67,13 | 64,86 | 64,99 | -2,08% | - |
| 04.07.2025 | 67,00 | 67,00 | 66,29 | 66,37 | -0,76% | - |
| 03.07.2025 | 66,28 | 67,21 | 65,99 | 66,88 | 1,04% | - |
| 02.07.2025 | 65,36 | 66,31 | 65,14 | 66,19 | 1,08% | - |
| 01.07.2025 | 63,23 | 66,67 | 62,72 | 65,48 | 3,51% | - |
| 30.06.2025 | 63,90 | 64,21 | 63,14 | 63,26 | -0,99% | - |
| 27.06.2025 | 63,94 | 64,13 | 63,16 | 63,90 | 0,16% | - |
| 26.06.2025 | 63,70 | 63,86 | 63,12 | 63,79 | 0,12% | - |
| 25.06.2025 | 62,94 | 63,88 | 62,94 | 63,72 | 0,84% | - |
| 24.06.2025 | 62,89 | 64,04 | 62,75 | 63,19 | 0,96% | - |
| 23.06.2025 | 62,66 | 63,43 | 61,60 | 62,59 | -0,02% | - |
| 20.06.2025 | 61,83 | 62,70 | 61,46 | 62,60 | 1,25% | - |
| 19.06.2025 | 62,40 | 62,49 | 61,83 | 61,83 | -0,95% | - |
| 18.06.2025 | 61,87 | 63,17 | 61,87 | 62,42 | 0,18% | 40,00 |
| 17.06.2025 | 62,88 | 62,88 | 61,72 | 62,31 | 0,09% | - |
| 16.06.2025 | 62,29 | 62,54 | 61,50 | 62,25 | 1,03% | - |
| 13.06.2025 | 62,17 | 62,46 | 61,31 | 61,62 | -0,84% | - |
| 12.06.2025 | 63,20 | 63,39 | 61,91 | 62,14 | -2,00% | - |
| 11.06.2025 | 65,68 | 65,88 | 62,97 | 63,40 | -3,32% | - |
| 10.06.2025 | 63,68 | 66,19 | 63,68 | 65,58 | 2,38% | - |
| 09.06.2025 | 62,64 | 64,78 | 62,56 | 64,05 | 1,89% | - |
| 06.06.2025 | 62,17 | 63,67 | 61,56 | 62,86 | 1,58% | - |
| 05.06.2025 | 62,34 | 62,87 | 61,42 | 61,89 | -0,83% | - |
| 04.06.2025 | 62,47 | 63,32 | 62,23 | 62,41 | -0,19% | - |
| 03.06.2025 | 60,18 | 62,57 | 59,77 | 62,53 | 3,78% | - |
| 02.06.2025 | 61,00 | 61,00 | 59,58 | 60,25 | -0,91% | - |
| 30.05.2025 | 60,77 | 61,50 | 59,64 | 60,81 | -0,48% | - |
| 29.05.2025 | 61,81 | 63,36 | 60,57 | 61,10 | -1,12% | - |
| 28.05.2025 | 63,05 | 63,21 | 61,67 | 61,79 | -2,14% | 5,00 |
| 27.05.2025 | 61,01 | 63,32 | 60,99 | 63,14 | 2,19% | - |
| 26.05.2025 | 61,50 | 61,85 | 61,40 | 61,79 | 1,18% | 127,00 |
| 23.05.2025 | 62,38 | 62,75 | 58,19 | 61,07 | -2,12% | 2,00 |
| 22.05.2025 | 63,01 | 63,32 | 62,06 | 62,39 | -1,13% | - |
| 21.05.2025 | 64,32 | 64,84 | 62,65 | 63,11 | -2,86% | - |
| 20.05.2025 | 64,72 | 65,27 | 64,29 | 64,96 | 0,17% | - |
| 19.05.2025 | 65,70 | 65,70 | 62,92 | 64,85 | -1,34% | - |
| 16.05.2025 | 64,39 | 65,84 | 63,99 | 65,73 | 1,75% | 30,00 |
| 15.05.2025 | 64,66 | 64,66 | 62,95 | 64,60 | -0,15% | - |
| 14.05.2025 | 64,92 | 65,12 | 63,88 | 64,70 | -0,29% | - |
| 13.05.2025 | 65,48 | 66,24 | 64,88 | 64,88 | -1,41% | - |
| 12.05.2025 | 60,88 | 66,40 | 60,88 | 65,81 | 8,58% | - |
| 09.05.2025 | 59,93 | 61,35 | 59,77 | 60,61 | 1,15% | - |
| 08.05.2025 | 57,77 | 61,69 | 56,74 | 59,92 | 0,88% | - |
| 07.05.2025 | 58,44 | 59,60 | 57,54 | 59,40 | 2,05% | 14,00 |
| 06.05.2025 | 58,45 | 58,82 | 57,04 | 58,21 | -0,48% | - |
| 05.05.2025 | 57,89 | 58,80 | 57,39 | 58,49 | 0,14% | 14,00 |
| 02.05.2025 | 55,17 | 59,16 | 55,17 | 58,41 | 2,67% | 90,00 |
| 30.04.2025 | 55,26 | 56,89 | 53,44 | 56,89 | 5,12% | 5,00 |
| 29.04.2025 | 53,79 | 54,94 | 53,59 | 54,12 | -0,52% | - |
| 28.04.2025 | 53,81 | 54,91 | 53,29 | 54,40 | 0,48% | - |
| 25.04.2025 | 54,01 | 54,92 | 53,14 | 54,14 | 0,20% | - |
| 24.04.2025 | 51,73 | 54,53 | 50,91 | 54,03 | 4,23% | - |
| 23.04.2025 | 50,61 | 53,41 | 50,61 | 51,84 | 2,54% | - |
| 22.04.2025 | 49,12 | 50,82 | 48,95 | 50,55 | 2,65% | - |
| 17.04.2025 | 49,53 | 49,95 | 48,51 | 49,25 | 0,34% | - |
| 16.04.2025 | 50,93 | 50,93 | 47,14 | 49,08 | -3,51% | - |
| 15.04.2025 | 50,87 | 52,08 | 50,38 | 50,87 | -0,01% | - |
| 14.04.2025 | 50,54 | 51,95 | 49,69 | 50,87 | 2,14% | 280,00 |
| 11.04.2025 | 47,64 | 49,81 | 45,38 | 49,81 | 3,39% | - |
| 10.04.2025 | 53,76 | 55,02 | 46,14 | 48,17 | -12,33% | 10,00 |
| 09.04.2025 | 43,55 | 55,67 | 43,21 | 54,95 | 22,90% | 58,00 |
| 08.04.2025 | 48,64 | 50,38 | 43,77 | 44,71 | -8,39% | 2,00 |
| 07.04.2025 | 46,28 | 51,71 | 45,31 | 48,80 | 1,23% | 46,00 |
| 04.04.2025 | 50,60 | 51,76 | 47,46 | 48,21 | -6,45% | 117,00 |
| 03.04.2025 | 59,65 | 59,65 | 51,49 | 51,54 | -13,73% | - |
| 02.04.2025 | 59,81 | 60,41 | 58,85 | 59,74 | -0,15% | - |
| 01.04.2025 | 59,77 | 60,05 | 58,72 | 59,83 | 0,03% | 18,00 |
| 31.03.2025 | 58,83 | 59,84 | 58,07 | 59,82 | 0,89% | - |
| 28.03.2025 | 61,37 | 61,58 | 58,88 | 59,29 | -3,41% | 33,00 |
| 27.03.2025 | 62,05 | 63,31 | 61,09 | 61,38 | -2,28% | 56,00 |
| 26.03.2025 | 63,95 | 63,95 | 62,27 | 62,81 | -0,59% | - |
| 25.03.2025 | 63,31 | 64,03 | 62,93 | 63,18 | -1,02% | - |
| 24.03.2025 | 62,05 | 64,33 | 62,05 | 63,83 | 1,62% | - |
| 21.03.2025 | 63,12 | 63,65 | 62,03 | 62,81 | -0,27% | - |
| 20.03.2025 | 64,24 | 64,94 | 62,72 | 62,98 | -2,04% | - |
| 19.03.2025 | 64,78 | 65,52 | 64,07 | 64,29 | -0,80% | 70,00 |