63,050€
-0,19%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 63,00 | 63,15 | 62,25 | 63,01 | -0,25% | - |
| 02.09.2025 | 63,17 | 63,17 | 63,17 | 63,17 | -0,71% | - |
| 01.09.2025 | 63,63 | 63,63 | 63,62 | 63,62 | -0,78% | 12,00 |
| 29.08.2025 | 64,00 | 64,12 | 64,00 | 64,12 | -1,06% | - |
| 28.08.2025 | 65,08 | 65,08 | 64,81 | 64,81 | -0,48% | - |
| 27.08.2025 | 64,18 | 65,12 | 64,18 | 65,12 | -0,76% | 1,00 |
| 26.08.2025 | 65,09 | 65,62 | 65,09 | 65,62 | 0,55% | - |
| 25.08.2025 | 65,71 | 65,71 | 65,26 | 65,26 | -1,14% | - |
| 22.08.2025 | 63,99 | 66,01 | 63,99 | 66,01 | 3,35% | 20,00 |
| 21.08.2025 | 63,95 | 63,95 | 63,87 | 63,87 | 0,35% | - |
| 20.08.2025 | 63,93 | 63,93 | 63,65 | 63,65 | -1,07% | - |
| 19.08.2025 | 63,28 | 64,34 | 63,28 | 64,34 | 1,42% | - |
| 18.08.2025 | 63,44 | 63,44 | 63,44 | 63,44 | -1,01% | - |
| 15.08.2025 | 64,47 | 64,47 | 64,09 | 64,09 | 0,93% | - |
| 14.08.2025 | 63,00 | 63,50 | 62,04 | 63,50 | 2,75% | 55,00 |
| 13.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,49% | - |
| 12.08.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | - |
| 11.08.2025 | 61,00 | 61,50 | 61,00 | 61,50 | 3,71% | - |
| 08.08.2025 | 59,30 | 59,30 | 59,30 | 59,30 | 0,51% | - |
| 07.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -4,84% | - |
| 06.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 4,38% | - |
| 05.08.2025 | 59,40 | 59,40 | 59,40 | 59,40 | -0,50% | - |
| 04.08.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -0,50% | - |
| 01.08.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -5,36% | - |
| 31.07.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 0,96% | - |
| 30.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,62% | - |
| 29.07.2025 | 61,76 | 61,80 | 61,76 | 61,80 | 1,03% | - |
| 28.07.2025 | 61,06 | 61,17 | 60,81 | 61,17 | 0,72% | 25,00 |
| 25.07.2025 | 61,42 | 61,42 | 60,73 | 60,73 | -0,18% | - |
| 24.07.2025 | 61,81 | 61,81 | 60,84 | 60,84 | -0,85% | - |
| 23.07.2025 | 62,11 | 62,11 | 61,36 | 61,36 | -1,02% | - |
| 22.07.2025 | 61,90 | 61,99 | 61,90 | 61,99 | -1,20% | - |
| 21.07.2025 | 62,34 | 62,74 | 62,34 | 62,74 | 0,98% | - |
| 18.07.2025 | 61,99 | 62,13 | 61,99 | 62,13 | -0,29% | - |
| 17.07.2025 | 62,69 | 62,69 | 62,31 | 62,31 | -0,45% | 154,00 |
| 16.07.2025 | 62,53 | 62,59 | 62,53 | 62,59 | -2,10% | 100,00 |
| 15.07.2025 | 63,59 | 63,93 | 63,59 | 63,93 | 1,35% | - |
| 14.07.2025 | 63,94 | 63,94 | 63,08 | 63,08 | -2,68% | - |
| 11.07.2025 | 65,61 | 65,61 | 64,82 | 64,82 | -1,29% | - |
| 10.07.2025 | 65,37 | 65,67 | 65,37 | 65,67 | -1,56% | - |
| 09.07.2025 | 66,17 | 66,71 | 66,17 | 66,71 | 1,97% | - |
| 08.07.2025 | 64,70 | 65,42 | 64,70 | 65,42 | -1,24% | - |
| 07.07.2025 | 66,24 | 66,24 | 66,24 | 66,24 | -0,02% | - |
| 04.07.2025 | 66,25 | 66,25 | 66,25 | 66,25 | 0,70% | - |
| 03.07.2025 | 66,06 | 66,06 | 65,79 | 65,79 | 1,22% | - |
| 02.07.2025 | 65,29 | 65,29 | 65,00 | 65,00 | 3,14% | - |
| 01.07.2025 | 63,02 | 63,02 | 63,02 | 63,02 | -0,19% | - |
| 30.06.2025 | 63,67 | 63,67 | 63,14 | 63,14 | -0,75% | - |
| 27.06.2025 | 63,66 | 63,66 | 63,62 | 63,62 | 1,19% | - |
| 26.06.2025 | 63,35 | 63,35 | 62,87 | 62,87 | -0,57% | - |
| 25.06.2025 | 62,94 | 63,23 | 62,94 | 63,23 | 0,30% | - |
| 24.06.2025 | 62,52 | 63,04 | 62,52 | 63,04 | 0,54% | - |
| 23.06.2025 | 61,80 | 62,70 | 61,80 | 62,70 | 2,03% | 25,00 |
| 20.06.2025 | 61,45 | 61,45 | 61,45 | 61,45 | -0,94% | - |
| 19.06.2025 | 62,03 | 62,03 | 62,03 | 62,03 | 0,68% | - |
| 18.06.2025 | 61,61 | 61,61 | 61,61 | 61,61 | -1,80% | - |
| 17.06.2025 | 61,51 | 62,74 | 61,51 | 62,74 | 2,63% | 4,00 |
| 16.06.2025 | 61,13 | 61,13 | 61,13 | 61,13 | 0,87% | - |
| 13.06.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -3,36% | - |
| 12.06.2025 | 62,71 | 62,71 | 62,71 | 62,71 | -3,67% | - |
| 11.06.2025 | 65,10 | 65,10 | 65,10 | 65,10 | 1,12% | - |
| 10.06.2025 | 63,70 | 64,38 | 63,70 | 64,38 | 3,36% | 1.000,00 |
| 09.06.2025 | 62,29 | 62,29 | 62,29 | 62,29 | 1,38% | - |
| 06.06.2025 | 61,44 | 61,44 | 61,44 | 61,44 | -0,97% | - |
| 05.06.2025 | 62,04 | 62,04 | 62,04 | 62,04 | 0,00% | - |
| 04.06.2025 | 62,21 | 62,21 | 62,04 | 62,04 | 3,54% | 2,00 |
| 03.06.2025 | 59,92 | 59,92 | 59,92 | 59,92 | 0,15% | - |
| 02.06.2025 | 59,83 | 59,83 | 59,83 | 59,83 | -1,93% | - |
| 30.05.2025 | 61,01 | 61,01 | 61,01 | 61,01 | -0,51% | - |
| 29.05.2025 | 61,96 | 61,96 | 61,32 | 61,32 | -1,26% | - |
| 28.05.2025 | 62,73 | 62,73 | 61,91 | 62,10 | 1,45% | 81,00 |
| 27.05.2025 | 60,80 | 61,21 | 60,80 | 61,21 | -0,08% | - |
| 26.05.2025 | 61,26 | 61,26 | 61,26 | 61,26 | 1,66% | - |
| 23.05.2025 | 61,79 | 61,79 | 60,26 | 60,26 | -3,60% | - |
| 22.05.2025 | 62,41 | 62,51 | 62,41 | 62,51 | -1,70% | - |
| 21.05.2025 | 63,52 | 63,59 | 63,52 | 63,59 | -1,38% | - |
| 20.05.2025 | 63,86 | 64,48 | 63,86 | 64,48 | 1,02% | - |
| 19.05.2025 | 64,19 | 64,19 | 63,83 | 63,83 | -0,72% | - |
| 16.05.2025 | 64,06 | 64,29 | 64,06 | 64,29 | 1,61% | - |
| 15.05.2025 | 63,57 | 63,57 | 63,27 | 63,27 | -0,61% | - |
| 14.05.2025 | 64,73 | 64,73 | 63,66 | 63,66 | -4,07% | - |
| 13.05.2025 | 64,96 | 66,36 | 64,96 | 66,36 | 9,06% | 200,00 |
| 12.05.2025 | 60,85 | 60,85 | 60,85 | 60,85 | 0,68% | - |
| 09.05.2025 | 59,18 | 60,44 | 59,18 | 60,44 | 4,19% | - |
| 08.05.2025 | 55,70 | 58,01 | 55,70 | 58,01 | 0,00% | - |
| 07.05.2025 | 58,09 | 58,09 | 58,01 | 58,01 | 2,06% | - |
| 06.05.2025 | 57,68 | 57,68 | 56,84 | 56,84 | -1,54% | - |
| 05.05.2025 | 58,12 | 58,12 | 57,73 | 57,73 | -0,10% | - |
| 02.05.2025 | 57,36 | 57,79 | 57,36 | 57,79 | 7,32% | - |
| 30.04.2025 | 54,80 | 54,80 | 53,85 | 53,85 | 0,35% | - |
| 29.04.2025 | 54,12 | 54,12 | 53,66 | 53,66 | -0,85% | - |
| 28.04.2025 | 53,70 | 54,12 | 53,70 | 54,12 | 1,90% | - |
| 25.04.2025 | 54,26 | 54,26 | 53,11 | 53,11 | 0,21% | - |
| 24.04.2025 | 51,31 | 53,19 | 51,31 | 53,00 | 0,40% | 115,00 |
| 23.04.2025 | 51,40 | 52,79 | 51,40 | 52,79 | 5,41% | - |
| 22.04.2025 | 49,40 | 50,08 | 49,40 | 50,08 | 1,93% | - |
| 17.04.2025 | 49,39 | 49,39 | 49,13 | 49,13 | 3,43% | - |
| 16.04.2025 | 48,50 | 49,91 | 47,50 | 47,50 | -7,89% | 200,00 |
| 15.04.2025 | 50,58 | 51,57 | 50,58 | 51,57 | 0,88% | 3,00 |
| 14.04.2025 | 50,46 | 51,12 | 50,46 | 51,12 | 9,50% | - |