47,560€
-2,14%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,67 | 48,75 | 47,04 | 47,32 | -2,64% | 549,00 |
| 05.03.2026 | 48,58 | 49,49 | 48,09 | 48,60 | 0,33% | - |
| 04.03.2026 | 49,83 | 50,35 | 48,38 | 48,44 | -3,48% | - |
| 03.03.2026 | 50,41 | 50,54 | 49,15 | 50,19 | -0,54% | 2,00 |
| 02.03.2026 | 50,06 | 50,91 | 49,05 | 50,47 | 0,25% | 17,00 |
| 27.02.2026 | 50,30 | 50,41 | 48,66 | 50,34 | -0,19% | - |
| 26.02.2026 | 50,65 | 51,41 | 49,79 | 50,44 | -0,19% | - |
| 25.02.2026 | 51,20 | 51,56 | 50,15 | 50,53 | -0,59% | - |
| 24.02.2026 | 50,13 | 52,20 | 50,08 | 50,83 | 0,79% | - |
| 23.02.2026 | 50,40 | 51,11 | 49,59 | 50,43 | -0,96% | 103,00 |
| 20.02.2026 | 50,63 | 51,51 | 49,44 | 50,92 | 0,97% | 1,00 |
| 19.02.2026 | 52,66 | 53,02 | 50,22 | 50,43 | -3,89% | - |
| 18.02.2026 | 52,57 | 53,25 | 52,10 | 52,47 | -0,02% | 14,00 |
| 17.02.2026 | 52,23 | 53,04 | 51,61 | 52,48 | 0,12% | 20,00 |
| 16.02.2026 | 52,33 | 52,62 | 52,31 | 52,42 | 0,15% | 4,00 |
| 13.02.2026 | 51,16 | 52,34 | 50,84 | 52,34 | 1,72% | 60,00 |
| 12.02.2026 | 53,64 | 54,15 | 50,92 | 51,45 | -3,50% | 101,00 |
| 11.02.2026 | 52,34 | 54,14 | 52,24 | 53,32 | 2,01% | 61,00 |
| 10.02.2026 | 51,74 | 53,45 | 51,52 | 52,27 | 0,64% | 12,00 |
| 09.02.2026 | 52,53 | 52,60 | 51,59 | 51,94 | -0,64% | - |
| 06.02.2026 | 51,71 | 53,04 | 51,65 | 52,27 | 1,09% | - |
| 05.02.2026 | 50,34 | 52,26 | 49,08 | 51,71 | 3,02% | 7,00 |
| 04.02.2026 | 48,36 | 50,74 | 47,59 | 50,19 | 6,12% | - |
| 03.02.2026 | 48,24 | 48,38 | 46,22 | 47,30 | -1,75% | - |
| 02.02.2026 | 46,08 | 48,37 | 46,07 | 48,14 | 2,38% | 143,00 |
| 30.01.2026 | 46,24 | 47,03 | 45,93 | 47,02 | 2,18% | - |
| 29.01.2026 | 45,53 | 46,70 | 45,50 | 46,01 | -0,24% | 3,00 |
| 28.01.2026 | 45,33 | 48,82 | 43,51 | 46,12 | -8,97% | 291,00 |
| 27.01.2026 | 50,30 | 50,83 | 49,43 | 50,67 | 0,78% | 23,00 |
| 26.01.2026 | 49,86 | 50,58 | 49,21 | 50,28 | 0,93% | - |
| 23.01.2026 | 50,78 | 51,04 | 49,19 | 49,81 | -1,84% | 1,00 |
| 22.01.2026 | 50,09 | 52,63 | 50,09 | 50,75 | 1,32% | - |
| 21.01.2026 | 49,51 | 50,52 | 48,88 | 50,09 | 2,22% | 16,00 |
| 20.01.2026 | 48,89 | 49,67 | 48,25 | 49,00 | -0,36% | 23,00 |
| 19.01.2026 | 49,38 | 49,38 | 49,02 | 49,18 | -1,59% | 20,00 |
| 16.01.2026 | 50,62 | 51,32 | 49,89 | 49,97 | -0,98% | - |
| 15.01.2026 | 51,42 | 52,43 | 50,09 | 50,47 | -0,27% | - |
| 14.01.2026 | 50,39 | 50,91 | 50,03 | 50,60 | 0,94% | 56,00 |
| 13.01.2026 | 50,32 | 50,88 | 49,98 | 50,13 | -0,38% | 20,00 |
| 12.01.2026 | 51,91 | 51,91 | 49,70 | 50,32 | -3,86% | 100,00 |
| 09.01.2026 | 52,03 | 52,95 | 51,22 | 52,34 | 0,70% | 85,00 |
| 08.01.2026 | 50,92 | 53,17 | 49,88 | 51,98 | 1,99% | 19,00 |
| 07.01.2026 | 56,69 | 57,51 | 49,78 | 50,96 | -10,26% | 121,00 |
| 06.01.2026 | 55,83 | 57,87 | 55,34 | 56,79 | 2,36% | - |
| 05.01.2026 | 55,51 | 56,64 | 55,13 | 55,48 | 0,20% | 12,00 |
| 02.01.2026 | 54,47 | 55,44 | 53,90 | 55,37 | 1,83% | 4,00 |
| 30.12.2025 | 54,16 | 54,39 | 54,16 | 54,37 | -0,04% | - |
| 29.12.2025 | 54,68 | 54,70 | 54,16 | 54,39 | -0,50% | 109,00 |
| 23.12.2025 | 55,37 | 55,42 | 54,60 | 54,67 | -1,48% | - |
| 22.12.2025 | 55,58 | 55,85 | 55,18 | 55,49 | 0,53% | - |
| 19.12.2025 | 55,32 | 55,91 | 54,92 | 55,19 | 0,03% | 100,00 |
| 18.12.2025 | 55,43 | 57,39 | 55,06 | 55,18 | 0,02% | - |
| 17.12.2025 | 56,31 | 57,39 | 54,93 | 55,17 | -1,63% | - |
| 16.12.2025 | 56,17 | 56,79 | 55,35 | 56,08 | -0,69% | - |
| 15.12.2025 | 57,22 | 57,89 | 56,28 | 56,47 | -0,64% | 800,00 |
| 12.12.2025 | 58,41 | 58,66 | 56,79 | 56,84 | -1,98% | - |
| 11.12.2025 | 58,69 | 58,69 | 57,11 | 57,99 | -1,79% | - |
| 10.12.2025 | 58,96 | 59,51 | 58,29 | 59,04 | 0,30% | 29,00 |
| 09.12.2025 | 59,77 | 59,77 | 58,56 | 58,87 | -0,40% | 44,00 |
| 08.12.2025 | 59,53 | 60,43 | 58,94 | 59,10 | -0,88% | - |
| 05.12.2025 | 59,52 | 60,27 | 58,91 | 59,63 | 0,62% | - |
| 04.12.2025 | 59,48 | 59,84 | 58,87 | 59,26 | -0,44% | - |
| 03.12.2025 | 58,38 | 60,25 | 58,23 | 59,52 | 1,61% | 4,00 |
| 02.12.2025 | 56,56 | 58,97 | 56,33 | 58,57 | 3,05% | 40,00 |
| 01.12.2025 | 56,87 | 57,26 | 55,79 | 56,84 | -0,06% | - |
| 28.11.2025 | 56,38 | 56,89 | 56,08 | 56,87 | 0,90% | - |
| 27.11.2025 | 56,36 | 56,48 | 56,31 | 56,37 | -0,65% | - |
| 26.11.2025 | 54,90 | 57,22 | 54,71 | 56,74 | 2,79% | 100,00 |
| 25.11.2025 | 54,75 | 55,20 | 53,81 | 55,20 | 0,79% | 8,00 |
| 24.11.2025 | 52,74 | 55,37 | 52,73 | 54,76 | -0,32% | - |
| 21.11.2025 | 52,46 | 55,02 | 52,03 | 54,94 | 4,82% | 10,00 |
| 20.11.2025 | 55,18 | 55,31 | 52,34 | 52,41 | -3,81% | 103,00 |
| 19.11.2025 | 53,87 | 54,89 | 53,48 | 54,49 | 0,80% | - |
| 18.11.2025 | 53,64 | 54,69 | 53,19 | 54,05 | 0,04% | 24,00 |
| 17.11.2025 | 57,36 | 57,79 | 53,75 | 54,03 | -5,79% | 3,00 |
| 14.11.2025 | 58,63 | 58,63 | 57,33 | 57,35 | -1,66% | 1,00 |
| 13.11.2025 | 59,93 | 60,48 | 58,31 | 58,32 | -2,46% | - |
| 12.11.2025 | 59,58 | 60,47 | 59,36 | 59,79 | 0,75% | 63,00 |
| 11.11.2025 | 60,01 | 60,75 | 59,06 | 59,35 | -0,87% | - |
| 10.11.2025 | 60,35 | 61,06 | 59,07 | 59,87 | 1,07% | 14,00 |
| 07.11.2025 | 61,37 | 61,46 | 58,35 | 59,23 | -2,75% | 193,00 |
| 06.11.2025 | 64,05 | 64,33 | 60,89 | 60,91 | -4,83% | - |
| 05.11.2025 | 63,29 | 65,50 | 62,23 | 64,00 | 1,56% | 10,00 |
| 04.11.2025 | 65,81 | 66,16 | 62,41 | 63,01 | -5,04% | 10,00 |
| 03.11.2025 | 67,53 | 67,89 | 66,04 | 66,36 | -1,71% | 36,00 |
| 31.10.2025 | 68,08 | 69,37 | 66,69 | 67,51 | -0,47% | 5,00 |
| 30.10.2025 | 67,54 | 70,05 | 67,21 | 67,83 | -0,87% | - |
| 29.10.2025 | 68,89 | 72,55 | 68,25 | 68,43 | -2,78% | 861,00 |
| 28.10.2025 | 64,76 | 78,78 | 62,99 | 70,38 | 8,37% | 651,00 |
| 27.10.2025 | 63,70 | 65,27 | 63,70 | 64,95 | 1,71% | - |
| 24.10.2025 | 65,14 | 65,91 | 63,84 | 63,86 | -2,21% | - |
| 23.10.2025 | 63,83 | 65,64 | 63,21 | 65,30 | 2,65% | - |
| 22.10.2025 | 65,96 | 66,13 | 62,90 | 63,61 | -2,62% | - |
| 21.10.2025 | 65,41 | 65,90 | 65,01 | 65,32 | -0,17% | - |
| 20.10.2025 | 64,76 | 65,93 | 62,61 | 65,43 | 1,54% | 590,00 |
| 17.10.2025 | 63,34 | 64,76 | 62,58 | 64,44 | 1,34% | 50,00 |
| 16.10.2025 | 63,75 | 64,22 | 62,75 | 63,59 | -0,24% | - |
| 15.10.2025 | 62,76 | 63,88 | 62,33 | 63,74 | 0,79% | 26,00 |
| 14.10.2025 | 63,41 | 63,41 | 61,65 | 63,24 | -0,32% | - |
| 13.10.2025 | 59,21 | 63,45 | 59,21 | 63,45 | 6,20% | 402,00 |