47,228€
-2,85%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,68 | 48,68 | 47,28 | 47,28 | -2,75% | - |
| 05.03.2026 | 48,43 | 48,62 | 48,43 | 48,62 | -1,06% | - |
| 04.03.2026 | 49,66 | 49,66 | 49,14 | 49,14 | 0,23% | - |
| 03.03.2026 | 49,27 | 49,27 | 49,02 | 49,02 | -1,40% | - |
| 02.03.2026 | 49,46 | 49,72 | 49,46 | 49,72 | 1,54% | 288,00 |
| 27.02.2026 | 50,15 | 50,15 | 48,96 | 48,96 | -2,59% | - |
| 26.02.2026 | 50,35 | 50,35 | 50,26 | 50,26 | -0,49% | - |
| 25.02.2026 | 50,61 | 50,61 | 50,51 | 50,51 | -2,00% | - |
| 24.02.2026 | 50,43 | 51,54 | 50,43 | 51,54 | 2,55% | - |
| 23.02.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 0,83% | - |
| 20.02.2026 | 50,39 | 50,39 | 49,73 | 49,85 | -4,66% | 15,00 |
| 19.02.2026 | 52,42 | 52,42 | 52,28 | 52,28 | -1,08% | - |
| 18.02.2026 | 52,35 | 52,85 | 52,31 | 52,85 | 2,28% | 6,00 |
| 17.02.2026 | 51,94 | 51,94 | 51,67 | 51,67 | -1,07% | - |
| 16.02.2026 | 52,23 | 52,23 | 52,23 | 52,23 | 2,61% | - |
| 13.02.2026 | 51,01 | 51,01 | 50,90 | 50,90 | -4,36% | - |
| 12.02.2026 | 53,57 | 53,57 | 53,22 | 53,22 | 0,74% | - |
| 11.02.2026 | 52,14 | 52,83 | 52,14 | 52,83 | 2,36% | - |
| 10.02.2026 | 51,47 | 51,61 | 51,47 | 51,61 | 0,04% | - |
| 09.02.2026 | 52,13 | 52,13 | 51,59 | 51,59 | 1,16% | - |
| 06.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -2,11% | 42,00 |
| 05.02.2026 | 49,81 | 52,10 | 49,31 | 52,10 | 7,86% | 288,00 |
| 04.02.2026 | 47,00 | 48,31 | 47,00 | 48,31 | 1,31% | - |
| 03.02.2026 | 47,98 | 47,98 | 47,68 | 47,68 | 2,22% | - |
| 02.02.2026 | 46,32 | 46,65 | 46,32 | 46,65 | 1,36% | - |
| 30.01.2026 | 46,26 | 46,26 | 46,02 | 46,02 | 0,29% | 51,00 |
| 29.01.2026 | 46,14 | 46,14 | 44,89 | 45,89 | -2,21% | 220,00 |
| 28.01.2026 | 45,36 | 46,92 | 45,00 | 46,92 | -6,63% | 210,00 |
| 27.01.2026 | 50,18 | 50,25 | 50,18 | 50,25 | 1,31% | - |
| 26.01.2026 | 49,53 | 49,60 | 49,53 | 49,60 | -1,41% | - |
| 23.01.2026 | 50,66 | 50,66 | 50,31 | 50,31 | -3,45% | 17,00 |
| 22.01.2026 | 49,96 | 52,11 | 49,96 | 52,11 | 4,82% | - |
| 21.01.2026 | 48,92 | 49,72 | 48,92 | 49,72 | 3,41% | - |
| 20.01.2026 | 47,93 | 48,08 | 47,93 | 48,08 | -0,93% | - |
| 19.01.2026 | 48,53 | 48,53 | 48,53 | 48,53 | -3,80% | - |
| 16.01.2026 | 50,25 | 50,44 | 50,25 | 50,44 | -0,10% | - |
| 15.01.2026 | 51,23 | 51,23 | 50,39 | 50,49 | -0,16% | 250,00 |
| 14.01.2026 | 50,04 | 50,57 | 50,04 | 50,57 | 0,02% | - |
| 13.01.2026 | 50,19 | 50,56 | 50,19 | 50,56 | 2,03% | - |
| 12.01.2026 | 51,01 | 51,01 | 49,56 | 49,56 | -5,30% | - |
| 09.01.2026 | 51,79 | 52,33 | 51,41 | 52,33 | -1,52% | 42,00 |
| 08.01.2026 | 50,99 | 53,14 | 50,99 | 53,14 | -5,96% | 20,00 |
| 07.01.2026 | 56,51 | 56,51 | 56,51 | 56,51 | -0,02% | - |
| 06.01.2026 | 55,33 | 56,52 | 55,33 | 56,52 | 1,45% | - |
| 05.01.2026 | 54,89 | 55,71 | 54,89 | 55,71 | 3,38% | - |
| 02.01.2026 | 55,13 | 55,13 | 53,89 | 53,89 | -0,24% | 40,00 |
| 30.12.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,55% | - |
| 29.12.2025 | 54,32 | 54,32 | 54,32 | 54,32 | -1,40% | 20,00 |
| 23.12.2025 | 55,09 | 55,09 | 55,09 | 55,09 | -0,02% | - |
| 22.12.2025 | 55,10 | 55,10 | 55,10 | 55,10 | 0,42% | - |
| 19.12.2025 | 54,87 | 54,87 | 54,87 | 54,87 | -0,60% | - |
| 18.12.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -1,81% | 60,00 |
| 17.12.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 0,54% | - |
| 16.12.2025 | 55,92 | 55,92 | 55,92 | 55,92 | -1,81% | - |
| 15.12.2025 | 56,95 | 56,95 | 56,95 | 56,95 | -0,59% | - |
| 12.12.2025 | 57,86 | 57,86 | 57,29 | 57,29 | -1,04% | 40,00 |
| 11.12.2025 | 58,08 | 58,08 | 57,89 | 57,89 | -1,04% | - |
| 10.12.2025 | 58,66 | 58,66 | 58,50 | 58,50 | -0,37% | - |
| 09.12.2025 | 59,24 | 59,24 | 58,72 | 58,72 | -1,09% | - |
| 08.12.2025 | 59,30 | 59,37 | 59,30 | 59,37 | -0,60% | - |
| 05.12.2025 | 58,99 | 59,73 | 58,82 | 59,73 | 1,51% | 2,00 |
| 04.12.2025 | 59,26 | 59,26 | 58,84 | 58,84 | -0,89% | - |
| 03.12.2025 | 58,53 | 59,37 | 58,47 | 59,37 | 5,08% | 20,00 |
| 02.12.2025 | 56,38 | 56,50 | 56,38 | 56,50 | 0,71% | - |
| 01.12.2025 | 56,25 | 56,25 | 56,10 | 56,10 | 0,57% | - |
| 28.11.2025 | 56,20 | 56,20 | 55,78 | 55,78 | -0,59% | - |
| 27.11.2025 | 56,11 | 56,11 | 56,11 | 56,11 | 1,76% | - |
| 26.11.2025 | 54,76 | 55,14 | 54,76 | 55,14 | 2,24% | - |
| 25.11.2025 | 54,41 | 54,41 | 53,93 | 53,93 | -0,66% | - |
| 24.11.2025 | 54,40 | 54,40 | 54,29 | 54,29 | 3,27% | - |
| 21.11.2025 | 52,20 | 52,57 | 52,20 | 52,57 | -3,59% | - |
| 20.11.2025 | 55,15 | 55,15 | 54,53 | 54,53 | 1,87% | - |
| 19.11.2025 | 53,54 | 53,54 | 53,53 | 53,53 | 0,38% | - |
| 18.11.2025 | 53,51 | 53,51 | 53,33 | 53,33 | -5,68% | - |
| 17.11.2025 | 57,41 | 57,41 | 56,54 | 56,54 | -2,50% | - |
| 14.11.2025 | 58,04 | 58,04 | 57,99 | 57,99 | -3,09% | - |
| 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% | - |