57,765€
-3,47%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 58,70 | 58,79 | 57,53 | 57,96 | -3,15% | - |
| 13.11.2025 | 59,79 | 59,84 | 59,79 | 59,84 | 0,59% | - |
| 12.11.2025 | 59,30 | 60,05 | 59,30 | 59,49 | -0,98% | 100,00 |
| 11.11.2025 | 59,26 | 60,08 | 59,26 | 60,08 | 0,69% | - |
| 10.11.2025 | 60,32 | 60,32 | 59,67 | 59,67 | 2,12% | - |
| 07.11.2025 | 61,08 | 61,08 | 58,43 | 58,43 | -7,33% | 200,00 |
| 06.11.2025 | 63,41 | 63,41 | 63,05 | 63,05 | 0,21% | - |
| 05.11.2025 | 63,01 | 63,01 | 62,92 | 62,92 | -2,18% | - |
| 04.11.2025 | 65,35 | 65,35 | 64,32 | 64,32 | -3,74% | - |
| 03.11.2025 | 67,05 | 67,05 | 66,82 | 66,82 | -0,33% | 40,00 |
| 31.10.2025 | 68,70 | 68,70 | 67,04 | 67,04 | -3,28% | 210,00 |
| 30.10.2025 | 67,32 | 69,31 | 67,32 | 69,31 | -2,78% | - |
| 29.10.2025 | 70,01 | 71,49 | 70,01 | 71,29 | 12,75% | 200,00 |
| 28.10.2025 | 64,77 | 64,77 | 63,23 | 63,23 | -2,35% | 60,00 |
| 27.10.2025 | 63,94 | 64,75 | 63,94 | 64,75 | 0,08% | - |
| 24.10.2025 | 65,15 | 65,15 | 64,70 | 64,70 | 0,89% | - |
| 23.10.2025 | 63,57 | 64,13 | 63,57 | 64,13 | -0,70% | - |
| 22.10.2025 | 65,68 | 65,68 | 64,58 | 64,58 | -1,06% | - |
| 21.10.2025 | 65,15 | 65,27 | 65,15 | 65,27 | 3,05% | - |
| 20.10.2025 | 63,45 | 63,45 | 63,34 | 63,34 | 0,28% | 13,00 |
| 17.10.2025 | 62,81 | 63,16 | 62,81 | 63,16 | 0,10% | - |
| 16.10.2025 | 63,45 | 63,45 | 63,10 | 63,10 | 1,22% | - |
| 15.10.2025 | 62,45 | 62,45 | 62,34 | 62,34 | -0,13% | - |
| 14.10.2025 | 62,60 | 62,60 | 62,42 | 62,42 | 2,11% | - |
| 13.10.2025 | 60,21 | 61,13 | 60,21 | 61,13 | -1,45% | - |
| 10.10.2025 | 63,41 | 63,41 | 62,03 | 62,03 | -3,61% | 217,00 |
| 09.10.2025 | 65,18 | 65,18 | 64,35 | 64,35 | 1,08% | - |
| 08.10.2025 | 63,72 | 63,72 | 63,66 | 63,66 | -3,21% | - |
| 07.10.2025 | 65,40 | 65,77 | 65,40 | 65,77 | 1,20% | - |
| 06.10.2025 | 65,65 | 65,65 | 64,99 | 64,99 | -1,32% | - |
| 03.10.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -0,17% | - |
| 02.10.2025 | 64,84 | 65,97 | 64,84 | 65,97 | 1,18% | - |
| 01.10.2025 | 64,83 | 65,31 | 64,83 | 65,20 | -0,08% | 434,00 |
| 30.09.2025 | 65,80 | 65,80 | 65,25 | 65,25 | -2,03% | 61,00 |
| 29.09.2025 | 67,44 | 67,44 | 66,60 | 66,60 | -1,57% | - |
| 26.09.2025 | 67,66 | 67,66 | 67,66 | 67,66 | -1,05% | - |
| 25.09.2025 | 68,38 | 68,38 | 68,38 | 68,38 | -0,38% | - |
| 24.09.2025 | 68,64 | 68,64 | 68,64 | 68,64 | -1,73% | - |
| 23.09.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 4,94% | - |
| 22.09.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 2,42% | - |
| 19.09.2025 | 65,12 | 65,12 | 64,99 | 64,99 | 1,61% | - |
| 18.09.2025 | 63,12 | 63,96 | 63,12 | 63,96 | 1,80% | - |
| 17.09.2025 | 62,29 | 62,83 | 62,29 | 62,83 | 0,98% | 50,00 |
| 16.09.2025 | 61,63 | 62,22 | 61,63 | 62,22 | -2,32% | - |
| 15.09.2025 | 63,35 | 63,70 | 63,35 | 63,70 | 1,68% | - |
| 12.09.2025 | 63,41 | 63,41 | 62,65 | 62,65 | -0,82% | - |
| 11.09.2025 | 63,14 | 63,38 | 62,74 | 63,17 | 1,80% | - |
| 10.09.2025 | 63,97 | 63,97 | 62,05 | 62,05 | -2,66% | - |
| 08.09.2025 | 64,38 | 64,42 | 63,05 | 63,75 | -0,82% | 720,00 |
| 05.09.2025 | 63,79 | 64,27 | 63,79 | 64,27 | 3,41% | - |
| 04.09.2025 | 62,86 | 62,86 | 62,15 | 62,15 | -0,80% | - |
| 03.09.2025 | 62,52 | 62,65 | 62,52 | 62,65 | -0,82% | - |
| 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% | - |