66,700€
-0,98%
Echtzeit-Aktienkurs Skyworks Solutions
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 69,33 | 70,68 | 69,33 | 70,68 | 4,93% | - |
| 28.05.2026 | 67,38 | 67,38 | 66,33 | 67,36 | -3,54% | 79,00 |
| 27.05.2026 | 71,62 | 71,62 | 69,83 | 69,83 | 0,00% | - |
| 26.05.2026 | 70,84 | 70,84 | 69,83 | 69,83 | -1,74% | - |
| 25.05.2026 | 71,07 | 71,07 | 71,07 | 71,07 | 9,52% | - |
| 22.05.2026 | 63,15 | 64,89 | 63,15 | 64,89 | 3,16% | - |
| 21.05.2026 | 63,49 | 63,49 | 62,90 | 62,90 | 2,06% | - |
| 20.05.2026 | 60,43 | 61,63 | 60,43 | 61,63 | 1,40% | - |
| 19.05.2026 | 59,97 | 60,78 | 59,97 | 60,78 | 4,25% | 100,00 |
| 18.05.2026 | 58,30 | 58,30 | 58,30 | 58,30 | 2,26% | 1,00 |
| 15.05.2026 | 56,93 | 57,01 | 56,93 | 57,01 | -0,40% | - |
| 14.05.2026 | 58,00 | 58,00 | 57,24 | 57,24 | -1,80% | 135,00 |
| 13.05.2026 | 56,31 | 58,29 | 56,31 | 58,29 | -1,55% | - |
| 12.05.2026 | 59,21 | 59,21 | 59,21 | 59,21 | 4,30% | - |
| 11.05.2026 | 56,44 | 56,77 | 56,44 | 56,77 | 2,58% | - |
| 08.05.2026 | 55,34 | 55,34 | 55,34 | 55,34 | -1,58% | - |
| 07.05.2026 | 55,18 | 56,23 | 55,18 | 56,23 | 5,20% | - |
| 06.05.2026 | 57,57 | 59,14 | 53,45 | 53,45 | -9,71% | 135,00 |
| 05.05.2026 | 58,43 | 59,20 | 58,43 | 59,20 | 1,32% | - |
| 04.05.2026 | 58,44 | 58,44 | 58,43 | 58,43 | 7,41% | - |
| 30.04.2026 | 52,98 | 54,40 | 52,98 | 54,40 | 3,80% | - |
| 29.04.2026 | 51,97 | 52,41 | 51,97 | 52,41 | -0,36% | - |
| 28.04.2026 | 52,82 | 52,82 | 52,60 | 52,60 | -1,15% | - |
| 27.04.2026 | 53,93 | 53,93 | 53,21 | 53,21 | 0,70% | - |
| 24.04.2026 | 52,49 | 52,84 | 52,49 | 52,84 | 1,03% | - |
| 23.04.2026 | 51,95 | 52,30 | 51,95 | 52,30 | -0,13% | - |
| 22.04.2026 | 51,22 | 52,37 | 51,22 | 52,37 | 3,07% | - |
| 21.04.2026 | 50,16 | 50,81 | 49,68 | 50,81 | 3,02% | 410,00 |
| 20.04.2026 | 49,59 | 49,59 | 49,32 | 49,32 | -0,13% | - |
| 17.04.2026 | 49,73 | 49,73 | 49,39 | 49,39 | -1,00% | - |
| 16.04.2026 | 48,98 | 49,89 | 48,98 | 49,89 | 3,64% | 35,00 |
| 15.04.2026 | 48,37 | 48,37 | 48,14 | 48,14 | 0,01% | - |
| 14.04.2026 | 47,84 | 48,13 | 47,84 | 48,13 | -0,35% | - |
| 13.04.2026 | 47,33 | 48,30 | 47,33 | 48,30 | -0,51% | 25,00 |
| 10.04.2026 | 48,11 | 48,55 | 48,11 | 48,55 | 0,93% | - |
| 09.04.2026 | 48,14 | 48,14 | 48,11 | 48,11 | 1,58% | - |
| 08.04.2026 | 48,43 | 48,43 | 47,36 | 47,36 | 0,20% | - |
| 07.04.2026 | 47,71 | 47,71 | 47,26 | 47,26 | 0,37% | - |
| 02.04.2026 | 44,76 | 47,09 | 44,76 | 47,09 | 1,55% | 25,00 |
| 01.04.2026 | 46,31 | 46,37 | 46,31 | 46,37 | 0,82% | - |
| 31.03.2026 | 45,90 | 45,99 | 45,90 | 45,99 | -0,83% | - |
| 30.03.2026 | 46,60 | 46,60 | 46,38 | 46,38 | -6,06% | - |
| 27.03.2026 | 49,37 | 49,37 | 49,37 | 49,37 | 2,43% | - |
| 26.03.2026 | 48,20 | 48,20 | 48,20 | 48,20 | 1,13% | - |
| 25.03.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 1,82% | - |
| 24.03.2026 | 46,81 | 46,81 | 46,81 | 46,81 | 1,49% | - |
| 23.03.2026 | 46,12 | 46,12 | 46,12 | 46,12 | -1,87% | - |
| 20.03.2026 | 46,70 | 47,00 | 46,70 | 47,00 | 1,15% | - |
| 19.03.2026 | 47,00 | 47,00 | 46,47 | 46,47 | -1,35% | - |
| 18.03.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -1,87% | - |
| 17.03.2026 | 47,60 | 48,00 | 47,60 | 48,00 | -0,29% | - |
| 16.03.2026 | 48,17 | 48,17 | 48,14 | 48,14 | -1,16% | - |
| 13.03.2026 | 48,10 | 48,71 | 48,10 | 48,71 | 1,68% | - |
| 12.03.2026 | 47,90 | 47,90 | 47,90 | 47,90 | -2,24% | - |
| 11.03.2026 | 47,23 | 49,00 | 47,23 | 49,00 | 5,03% | 33,00 |
| 10.03.2026 | 47,45 | 47,45 | 46,66 | 46,66 | 3,30% | - |
| 09.03.2026 | 45,86 | 45,86 | 45,17 | 45,17 | -4,47% | - |
| 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% | - |