59,630€
-0,33%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,81 | 60,38 | 59,56 | 59,64 | -0,32% | - |
| 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% | - |
| 14.01.2025 | 88,43 | 89,39 | 88,12 | 88,82 | 0,25% | 15,00 |
| 13.01.2025 | 89,14 | 89,14 | 86,75 | 88,60 | 0,46% | 2,00 |
| 10.01.2025 | 89,66 | 91,58 | 88,17 | 88,19 | -1,34% | - |
| 09.01.2025 | 89,77 | 89,77 | 89,24 | 89,39 | -0,37% | - |
| 08.01.2025 | 89,59 | 90,24 | 87,10 | 89,73 | 0,13% | - |
| 07.01.2025 | 88,20 | 90,79 | 87,14 | 89,61 | 2,34% | - |
| 06.01.2025 | 85,71 | 88,63 | 85,65 | 87,56 | 1,65% | - |
| 03.01.2025 | 86,16 | 86,67 | 85,17 | 86,14 | -0,05% | 15,00 |
| 02.01.2025 | 86,24 | 87,06 | 84,99 | 86,18 | 0,93% | - |
| 30.12.2024 | 86,26 | 86,45 | 85,29 | 85,39 | -0,75% | - |
| 27.12.2024 | 86,08 | 86,87 | 85,87 | 86,04 | -0,05% | - |
| 23.12.2024 | 84,73 | 87,05 | 84,73 | 86,08 | 1,61% | - |
| 20.12.2024 | 85,18 | 86,43 | 83,53 | 84,72 | -0,42% | 115,00 |
| 19.12.2024 | 86,30 | 86,40 | 84,88 | 85,07 | -1,43% | - |
| 18.12.2024 | 86,49 | 88,84 | 85,08 | 86,31 | -0,25% | 215,00 |
| 17.12.2024 | 86,78 | 87,68 | 85,05 | 86,52 | -0,29% | 8,00 |
| 16.12.2024 | 86,72 | 87,21 | 85,11 | 86,78 | 0,73% | - |
| 13.12.2024 | 85,65 | 87,09 | 84,55 | 86,15 | 0,58% | 40,00 |
| 12.12.2024 | 85,18 | 85,94 | 83,64 | 85,65 | 0,46% | - |
| 11.12.2024 | 83,78 | 85,68 | 83,31 | 85,26 | 1,76% | - |
| 10.12.2024 | 85,58 | 85,58 | 82,96 | 83,79 | -2,09% | - |
| 09.12.2024 | 82,46 | 85,88 | 82,46 | 85,58 | 3,71% | 10,00 |
| 06.12.2024 | 82,11 | 83,83 | 81,42 | 82,51 | 0,49% | - |
| 05.12.2024 | 83,48 | 83,65 | 81,39 | 82,11 | -1,64% | - |
| 04.12.2024 | 83,72 | 84,65 | 82,94 | 83,48 | 0,08% | 140,00 |
| 03.12.2024 | 83,74 | 83,79 | 82,13 | 83,41 | -0,89% | - |
| 02.12.2024 | 82,88 | 85,18 | 82,80 | 84,16 | 1,58% | - |
| 29.11.2024 | 82,50 | 84,01 | 81,89 | 82,85 | 0,42% | - |
| 28.11.2024 | 82,01 | 82,95 | 82,01 | 82,50 | 0,60% | - |
| 27.11.2024 | 82,26 | 82,59 | 80,60 | 82,01 | -0,27% | - |
| 26.11.2024 | 84,57 | 84,57 | 80,15 | 82,23 | -2,76% | - |
| 25.11.2024 | 81,55 | 85,00 | 81,27 | 84,57 | 2,88% | - |
| 22.11.2024 | 80,45 | 82,23 | 80,24 | 82,20 | 1,19% | - |
| 21.11.2024 | 78,50 | 81,74 | 78,49 | 81,23 | 2,69% | - |
| 20.11.2024 | 78,90 | 79,72 | 78,23 | 79,10 | 0,25% | 41,00 |
| 19.11.2024 | 79,24 | 79,71 | 78,05 | 78,90 | -0,47% | 5,00 |
| 18.11.2024 | 79,42 | 80,68 | 78,73 | 79,27 | -0,28% | 16,00 |
| 15.11.2024 | 79,87 | 80,73 | 78,60 | 79,49 | -0,47% | 5,00 |
| 14.11.2024 | 79,23 | 80,04 | 78,05 | 79,87 | 0,80% | 25,00 |
| 13.11.2024 | 80,32 | 80,66 | 75,50 | 79,23 | -0,28% | 177,00 |
| 12.11.2024 | 82,62 | 85,34 | 79,45 | 79,45 | -3,84% | 20,00 |
| 11.11.2024 | 83,57 | 84,37 | 81,54 | 82,62 | -1,14% | 43,00 |
| 08.11.2024 | 84,09 | 84,76 | 82,33 | 83,58 | -0,61% | - |
| 07.11.2024 | 84,77 | 84,98 | 83,46 | 84,09 | -0,81% | - |