59,740€
0,82%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 59,52 | 59,62 | 58,91 | 59,61 | 0,60% | - |
| 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 |
| 10.10.2025 | 63,67 | 64,27 | 59,71 | 59,74 | -6,05% | 13,00 |
| 09.10.2025 | 65,44 | 65,76 | 63,05 | 63,59 | -2,96% | - |
| 08.10.2025 | 64,02 | 65,54 | 63,84 | 65,53 | 2,74% | 2,00 |
| 07.10.2025 | 65,73 | 66,88 | 63,76 | 63,78 | -3,33% | 22,00 |
| 06.10.2025 | 65,67 | 66,59 | 64,22 | 65,98 | 0,25% | 59,00 |
| 03.10.2025 | 66,04 | 66,49 | 65,63 | 65,81 | -0,43% | 7,00 |
| 02.10.2025 | 65,10 | 66,80 | 65,07 | 66,10 | 1,47% | 23,00 |
| 01.10.2025 | 65,60 | 66,03 | 64,45 | 65,14 | -0,74% | 100,00 |
| 30.09.2025 | 65,61 | 66,31 | 64,90 | 65,63 | 0,03% | 100,00 |
| 29.09.2025 | 67,83 | 68,40 | 65,21 | 65,61 | -3,45% | 11,00 |
| 26.09.2025 | 68,24 | 68,56 | 67,29 | 67,95 | -0,27% | 5,00 |
| 25.09.2025 | 68,62 | 69,09 | 67,28 | 68,14 | -0,97% | 13,00 |
| 24.09.2025 | 68,78 | 69,82 | 68,74 | 68,81 | 0,32% | 70,00 |
| 23.09.2025 | 70,17 | 70,73 | 68,05 | 68,59 | -2,38% | 129,00 |
| 22.09.2025 | 67,22 | 70,88 | 66,46 | 70,26 | 4,98% | 46,00 |
| 19.09.2025 | 65,48 | 68,24 | 64,43 | 66,92 | 2,03% | - |
| 18.09.2025 | 63,09 | 65,70 | 63,00 | 65,59 | 5,14% | - |
| 17.09.2025 | 62,55 | 63,42 | 61,79 | 62,39 | 0,06% | - |
| 16.09.2025 | 61,85 | 63,02 | 61,53 | 62,35 | 1,11% | 1,00 |
| 15.09.2025 | 63,64 | 64,20 | 61,58 | 61,66 | -2,89% | 12,00 |
| 12.09.2025 | 63,50 | 63,78 | 62,30 | 63,50 | 0,47% | - |
| 11.09.2025 | 62,93 | 63,76 | 62,18 | 63,20 | 0,73% | - |
| 10.09.2025 | 64,25 | 64,50 | 61,48 | 62,74 | -1,96% | - |
| 09.09.2025 | 64,29 | 65,37 | 63,69 | 63,99 | 0,23% | - |
| 08.09.2025 | 64,24 | 64,28 | 62,65 | 63,84 | -0,52% | - |
| 05.09.2025 | 64,09 | 64,97 | 63,58 | 64,18 | 0,13% | - |
| 04.09.2025 | 63,08 | 64,11 | 62,00 | 64,09 | 1,59% | - |
| 03.09.2025 | 62,89 | 63,17 | 62,00 | 63,09 | 0,49% | - |
| 02.09.2025 | 63,83 | 63,89 | 61,39 | 62,78 | -1,65% | - |
| 01.09.2025 | 63,86 | 64,03 | 63,69 | 63,83 | -0,21% | - |
| 29.08.2025 | 64,18 | 64,78 | 63,78 | 63,97 | -0,60% | - |
| 28.08.2025 | 65,48 | 65,54 | 64,04 | 64,35 | -1,90% | - |
| 27.08.2025 | 65,01 | 65,63 | 64,79 | 65,60 | 0,88% | 5,00 |
| 26.08.2025 | 65,36 | 66,33 | 64,07 | 65,02 | -1,91% | - |
| 25.08.2025 | 65,94 | 66,51 | 65,35 | 66,29 | 0,48% | - |
| 22.08.2025 | 64,32 | 66,73 | 64,07 | 65,97 | 2,81% | - |
| 21.08.2025 | 64,47 | 64,64 | 63,91 | 64,17 | -0,60% | - |
| 20.08.2025 | 64,46 | 64,71 | 63,37 | 64,56 | 0,39% | - |
| 19.08.2025 | 63,74 | 65,13 | 63,46 | 64,31 | 0,97% | - |
| 18.08.2025 | 63,55 | 64,42 | 63,51 | 63,69 | 0,02% | 45,00 |
| 15.08.2025 | 64,72 | 64,86 | 63,12 | 63,67 | -1,73% | - |
| 14.08.2025 | 62,89 | 64,88 | 61,80 | 64,79 | 3,01% | 85,00 |
| 13.08.2025 | 61,42 | 63,05 | 60,91 | 62,90 | 2,54% | - |
| 12.08.2025 | 59,80 | 62,24 | 59,80 | 61,34 | 0,90% | - |
| 11.08.2025 | 60,68 | 62,10 | 60,68 | 60,79 | -0,49% | - |
| 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% | - |