59,930€
1,46%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 59,94 | 59,94 | 59,46 | 59,46 | 0,66% | - |
| 01.04.2025 | 59,43 | 59,50 | 59,07 | 59,07 | 0,20% | 240,00 |
| 31.03.2025 | 58,60 | 58,95 | 57,72 | 58,95 | -2,45% | 25,00 |
| 28.03.2025 | 60,97 | 61,11 | 60,43 | 60,43 | -2,78% | 6,00 |
| 27.03.2025 | 62,70 | 62,70 | 62,16 | 62,16 | -1,79% | 98,00 |
| 26.03.2025 | 62,89 | 63,29 | 62,89 | 63,29 | -0,38% | - |
| 25.03.2025 | 63,62 | 63,62 | 62,96 | 63,53 | -0,25% | 15,00 |
| 24.03.2025 | 62,70 | 63,69 | 62,70 | 63,69 | 1,97% | - |
| 21.03.2025 | 62,76 | 62,76 | 62,46 | 62,46 | -2,25% | - |
| 20.03.2025 | 64,50 | 64,50 | 63,90 | 63,90 | -1,18% | - |
| 19.03.2025 | 64,77 | 64,77 | 64,66 | 64,66 | -0,03% | 18,00 |
| 18.03.2025 | 65,20 | 65,20 | 64,68 | 64,68 | 0,48% | 25,00 |
| 17.03.2025 | 63,26 | 64,37 | 63,26 | 64,37 | 2,34% | 1,00 |
| 14.03.2025 | 62,14 | 62,90 | 62,14 | 62,90 | 0,21% | - |
| 13.03.2025 | 61,96 | 62,77 | 61,96 | 62,77 | -0,11% | - |
| 12.03.2025 | 62,49 | 63,58 | 62,49 | 62,84 | 1,06% | 50,00 |
| 11.03.2025 | 65,84 | 65,84 | 62,18 | 62,18 | -6,52% | 17,00 |
| 10.03.2025 | 66,49 | 66,52 | 66,49 | 66,52 | 4,64% | - |
| 07.03.2025 | 61,85 | 63,57 | 61,85 | 63,57 | 2,81% | - |
| 06.03.2025 | 61,91 | 61,91 | 61,83 | 61,83 | 0,03% | 15,00 |
| 05.03.2025 | 62,06 | 62,06 | 61,56 | 61,81 | -0,90% | 240,00 |
| 04.03.2025 | 62,00 | 62,37 | 62,00 | 62,37 | -2,24% | 10,00 |
| 03.03.2025 | 64,25 | 64,25 | 63,80 | 63,80 | 2,41% | - |
| 28.02.2025 | 62,20 | 62,30 | 62,20 | 62,30 | -3,11% | - |
| 27.02.2025 | 63,82 | 64,30 | 63,41 | 64,30 | 0,94% | 100,00 |
| 26.02.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,00% | - |
| 25.02.2025 | 63,50 | 63,70 | 63,50 | 63,70 | -0,47% | - |
| 24.02.2025 | 63,35 | 64,00 | 63,35 | 64,00 | -0,93% | 10,00 |
| 21.02.2025 | 64,25 | 64,60 | 64,25 | 64,60 | -0,46% | - |
| 20.02.2025 | 64,70 | 64,90 | 64,70 | 64,90 | 1,55% | - |
| 19.02.2025 | 64,02 | 64,02 | 63,74 | 63,91 | 0,96% | 100,00 |
| 18.02.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,17% | - |
| 17.02.2025 | 63,12 | 63,80 | 63,12 | 63,19 | 0,62% | 202,00 |
| 14.02.2025 | 63,91 | 63,91 | 62,80 | 62,80 | -1,12% | 38,00 |
| 13.02.2025 | 63,51 | 63,51 | 63,51 | 63,51 | 1,10% | - |
| 12.02.2025 | 63,40 | 63,40 | 61,70 | 62,82 | -0,99% | 240,00 |
| 11.02.2025 | 62,60 | 63,45 | 62,60 | 63,45 | 0,27% | 25,00 |
| 10.02.2025 | 63,95 | 63,95 | 63,28 | 63,28 | -1,14% | - |
| 07.02.2025 | 63,25 | 64,01 | 63,25 | 64,01 | 0,13% | 1,00 |
| 06.02.2025 | 64,13 | 64,78 | 60,00 | 63,93 | -22,67% | 384,00 |
| 05.02.2025 | 82,57 | 82,67 | 82,57 | 82,67 | -0,60% | - |
| 04.02.2025 | 82,39 | 83,17 | 81,50 | 83,17 | 0,22% | 114,00 |
| 03.02.2025 | 85,55 | 85,55 | 82,99 | 82,99 | -3,96% | - |
| 31.01.2025 | 86,41 | 86,41 | 86,41 | 86,41 | 0,92% | - |
| 30.01.2025 | 86,65 | 86,65 | 85,62 | 85,62 | -1,25% | - |
| 29.01.2025 | 85,38 | 86,70 | 85,38 | 86,70 | 1,43% | - |
| 28.01.2025 | 85,76 | 85,76 | 85,48 | 85,48 | -2,43% | - |
| 27.01.2025 | 84,57 | 87,77 | 83,39 | 87,61 | 0,36% | 59,00 |
| 24.01.2025 | 88,02 | 88,02 | 87,30 | 87,30 | -0,46% | 60,00 |
| 23.01.2025 | 87,95 | 87,95 | 87,70 | 87,70 | -2,48% | - |
| 22.01.2025 | 89,94 | 89,94 | 89,93 | 89,93 | -1,11% | - |
| 21.01.2025 | 89,90 | 90,94 | 89,90 | 90,94 | 0,62% | - |
| 20.01.2025 | 90,38 | 90,38 | 90,38 | 90,38 | -1,00% | - |
| 17.01.2025 | 88,62 | 91,29 | 88,62 | 91,29 | 3,16% | - |
| 16.01.2025 | 90,62 | 90,62 | 88,49 | 88,49 | -1,27% | - |
| 15.01.2025 | 88,49 | 89,63 | 88,49 | 89,63 | 1,20% | - |
| 14.01.2025 | 87,98 | 88,57 | 87,98 | 88,57 | 1,75% | - |
| 13.01.2025 | 87,59 | 87,59 | 87,05 | 87,05 | -3,83% | - |
| 10.01.2025 | 89,41 | 90,52 | 89,41 | 90,52 | 1,39% | - |
| 09.01.2025 | 89,38 | 89,38 | 89,28 | 89,28 | 0,82% | 10,00 |
| 08.01.2025 | 89,15 | 89,15 | 88,55 | 88,55 | -0,90% | - |
| 07.01.2025 | 86,82 | 89,35 | 86,82 | 89,35 | 2,62% | - |
| 06.01.2025 | 85,87 | 87,07 | 85,87 | 87,07 | 2,08% | - |
| 03.01.2025 | 85,85 | 85,85 | 85,13 | 85,30 | -0,64% | 45,00 |
| 02.01.2025 | 85,47 | 85,85 | 85,47 | 85,85 | 1,21% | - |
| 30.12.2024 | 85,88 | 85,88 | 84,82 | 84,82 | -1,78% | 40,00 |
| 27.12.2024 | 86,36 | 86,36 | 86,36 | 86,36 | 1,01% | - |
| 23.12.2024 | 85,31 | 85,50 | 85,31 | 85,50 | 1,11% | 25,00 |
| 20.12.2024 | 84,56 | 84,56 | 84,56 | 84,56 | -0,68% | - |
| 19.12.2024 | 85,14 | 85,14 | 85,14 | 85,14 | -3,27% | - |
| 18.12.2024 | 86,02 | 88,02 | 85,95 | 88,02 | 2,42% | 208,00 |
| 17.12.2024 | 85,94 | 85,94 | 85,94 | 85,94 | -0,28% | - |
| 16.12.2024 | 86,18 | 86,18 | 86,18 | 86,18 | 0,55% | - |
| 13.12.2024 | 85,68 | 85,71 | 84,88 | 85,71 | 1,66% | 85,00 |
| 12.12.2024 | 84,39 | 84,88 | 84,31 | 84,31 | -0,47% | 150,00 |
| 11.12.2024 | 83,10 | 84,71 | 83,10 | 84,71 | 0,59% | - |
| 10.12.2024 | 84,49 | 84,49 | 84,21 | 84,21 | -0,35% | - |
| 09.12.2024 | 82,90 | 84,51 | 82,90 | 84,51 | 1,91% | - |
| 06.12.2024 | 81,30 | 82,93 | 81,30 | 82,93 | 0,40% | 50,00 |
| 05.12.2024 | 82,90 | 82,90 | 82,60 | 82,60 | -0,42% | - |
| 04.12.2024 | 83,24 | 83,24 | 82,79 | 82,95 | -0,26% | 300,00 |
| 03.12.2024 | 83,96 | 83,96 | 83,17 | 83,17 | -0,94% | - |
| 02.12.2024 | 82,20 | 83,96 | 82,20 | 83,96 | 0,10% | 1,00 |
| 29.11.2024 | 81,84 | 83,88 | 81,84 | 83,88 | 2,11% | 6,00 |
| 28.11.2024 | 82,15 | 82,15 | 82,15 | 82,15 | 0,49% | - |
| 27.11.2024 | 81,89 | 81,89 | 81,75 | 81,75 | -0,32% | 25,00 |
| 26.11.2024 | 83,58 | 83,58 | 82,01 | 82,01 | -1,10% | - |
| 25.11.2024 | 81,80 | 82,92 | 81,80 | 82,92 | 1,49% | 1,00 |
| 22.11.2024 | 81,01 | 81,70 | 81,01 | 81,70 | 3,03% | - |
| 21.11.2024 | 78,82 | 79,30 | 78,82 | 79,30 | 0,63% | - |
| 20.11.2024 | 78,87 | 78,87 | 78,80 | 78,80 | 0,05% | - |
| 19.11.2024 | 79,15 | 79,15 | 78,76 | 78,76 | -0,79% | 47,00 |
| 18.11.2024 | 79,52 | 80,40 | 79,39 | 79,39 | -0,25% | - |
| 15.11.2024 | 78,93 | 79,65 | 78,93 | 79,59 | 1,14% | 27,00 |
| 14.11.2024 | 78,69 | 78,69 | 78,69 | 78,69 | 0,88% | - |
| 13.11.2024 | 79,40 | 79,40 | 76,77 | 78,00 | -5,51% | 15,00 |
| 12.11.2024 | 82,34 | 82,55 | 82,34 | 82,55 | -1,73% | - |
| 11.11.2024 | 84,00 | 84,00 | 84,00 | 84,00 | -0,83% | - |
| 08.11.2024 | 84,50 | 84,70 | 84,50 | 84,70 | 0,41% | 3,00 |
| 07.11.2024 | 84,35 | 84,35 | 84,35 | 84,35 | 1,59% | - |