62,210€
0,53%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 62,17 | 62,27 | 61,56 | 62,21 | 0,53% | - |
| 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 |
| 18.03.2025 | 64,62 | 65,18 | 64,14 | 64,81 | 1,18% | 25,00 |
| 17.03.2025 | 63,55 | 65,46 | 63,12 | 64,06 | 0,42% | - |
| 14.03.2025 | 61,93 | 63,99 | 61,92 | 63,79 | 3,07% | - |
| 13.03.2025 | 62,10 | 63,64 | 61,25 | 61,89 | -0,89% | 65,00 |
| 12.03.2025 | 61,68 | 63,78 | 61,68 | 62,45 | 1,38% | - |
| 11.03.2025 | 66,20 | 66,38 | 61,14 | 61,60 | -7,66% | - |
| 10.03.2025 | 66,74 | 68,11 | 65,30 | 66,71 | -0,43% | 60,00 |
| 07.03.2025 | 62,61 | 67,21 | 61,47 | 66,99 | 7,97% | 12,00 |
| 06.03.2025 | 62,46 | 62,82 | 60,91 | 62,05 | -0,62% | - |
| 05.03.2025 | 62,14 | 62,87 | 61,36 | 62,43 | 0,32% | - |
| 04.03.2025 | 62,85 | 63,85 | 61,75 | 62,23 | -0,42% | 5,00 |
| 03.03.2025 | 64,66 | 64,90 | 62,29 | 62,49 | -2,71% | 215,00 |
| 28.02.2025 | 62,15 | 64,30 | 61,37 | 64,23 | 4,11% | - |
| 27.02.2025 | 63,71 | 64,52 | 61,64 | 61,70 | -3,07% | - |
| 26.02.2025 | 62,90 | 64,21 | 62,90 | 63,65 | 1,22% | - |
| 25.02.2025 | 63,16 | 64,21 | 62,68 | 62,89 | -1,07% | - |
| 24.02.2025 | 63,71 | 65,06 | 63,13 | 63,57 | -1,10% | - |
| 21.02.2025 | 64,09 | 64,75 | 63,47 | 64,27 | 0,16% | 40,00 |
| 20.02.2025 | 64,50 | 65,10 | 63,81 | 64,17 | -1,03% | 25,00 |
| 19.02.2025 | 64,64 | 65,20 | 63,80 | 64,84 | 1,03% | 10,00 |
| 18.02.2025 | 63,32 | 64,72 | 62,97 | 64,18 | 1,49% | 20,00 |
| 17.02.2025 | 63,21 | 63,34 | 63,06 | 63,24 | 0,62% | 90,00 |
| 14.02.2025 | 63,66 | 63,67 | 62,76 | 62,85 | -0,67% | - |
| 13.02.2025 | 63,37 | 64,18 | 62,80 | 63,27 | -0,71% | 36,00 |
| 12.02.2025 | 62,53 | 63,78 | 62,18 | 63,72 | 1,22% | 87,00 |
| 11.02.2025 | 62,68 | 63,60 | 61,86 | 62,96 | 0,32% | 72,00 |
| 10.02.2025 | 63,58 | 64,30 | 62,76 | 62,76 | -1,66% | 11,00 |
| 07.02.2025 | 63,48 | 65,57 | 62,71 | 63,82 | 1,09% | 162,00 |
| 06.02.2025 | 65,84 | 65,84 | 58,33 | 63,13 | -24,51% | 2.675,00 |
| 05.02.2025 | 83,19 | 84,74 | 82,48 | 83,62 | 0,55% | - |
| 04.02.2025 | 82,80 | 83,85 | 82,23 | 83,16 | 0,40% | - |
| 03.02.2025 | 84,31 | 85,47 | 82,41 | 82,83 | -3,21% | - |
| 31.01.2025 | 86,03 | 87,34 | 84,53 | 85,58 | -0,30% | - |
| 30.01.2025 | 86,53 | 87,37 | 85,46 | 85,84 | -0,78% | - |
| 29.01.2025 | 86,11 | 87,14 | 84,16 | 86,52 | 0,41% | - |
| 28.01.2025 | 85,39 | 87,13 | 84,77 | 86,17 | 0,88% | - |
| 27.01.2025 | 86,84 | 88,90 | 83,74 | 85,41 | -1,64% | 260,00 |
| 24.01.2025 | 88,83 | 88,83 | 86,48 | 86,84 | -2,22% | - |
| 23.01.2025 | 88,45 | 89,26 | 87,57 | 88,81 | 0,55% | 24,00 |
| 22.01.2025 | 90,09 | 90,93 | 88,12 | 88,32 | -2,16% | 16,00 |
| 21.01.2025 | 90,22 | 91,60 | 89,75 | 90,27 | 0,06% | - |
| 20.01.2025 | 90,53 | 90,81 | 89,97 | 90,22 | -1,07% | - |
| 17.01.2025 | 88,58 | 91,71 | 88,58 | 91,20 | 2,59% | - |
| 16.01.2025 | 89,64 | 90,94 | 88,41 | 88,90 | -0,90% | - |
| 15.01.2025 | 88,84 | 90,93 | 88,81 | 89,71 | 1,00% | - |