60,625€
6,55%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 60,06 | 61,42 | 59,76 | 60,59 | 6,48% | - |
| 08.05.2025 | 57,16 | 61,77 | 56,90 | 56,90 | -3,80% | - |
| 07.05.2025 | 58,36 | 59,61 | 57,54 | 59,15 | 1,85% | - |
| 06.05.2025 | 58,17 | 58,82 | 57,01 | 58,07 | -0,62% | 600,00 |
| 05.05.2025 | 58,17 | 58,80 | 57,39 | 58,43 | -0,05% | 224,00 |
| 02.05.2025 | 57,60 | 59,16 | 57,22 | 58,46 | 3,04% | - |
| 30.04.2025 | 54,96 | 56,89 | 53,44 | 56,74 | 4,87% | - |
| 29.04.2025 | 54,39 | 54,94 | 53,58 | 54,10 | -0,51% | - |
| 28.04.2025 | 53,80 | 54,90 | 53,29 | 54,38 | 0,43% | 317,00 |
| 25.04.2025 | 54,53 | 54,68 | 53,13 | 54,15 | 0,21% | - |
| 24.04.2025 | 51,59 | 54,53 | 50,91 | 54,03 | 4,41% | - |
| 23.04.2025 | 51,66 | 53,41 | 51,47 | 51,75 | 2,26% | - |
| 22.04.2025 | 49,11 | 50,85 | 48,95 | 50,61 | 2,74% | - |
| 17.04.2025 | 49,64 | 49,88 | 48,51 | 49,26 | 0,40% | - |
| 16.04.2025 | 49,28 | 50,30 | 47,18 | 49,06 | -3,53% | - |
| 15.04.2025 | 50,72 | 52,08 | 50,65 | 50,86 | 0,08% | - |
| 14.04.2025 | 50,60 | 51,93 | 49,69 | 50,82 | 1,95% | 300,00 |
| 11.04.2025 | 48,28 | 49,87 | 45,38 | 49,84 | 3,75% | - |
| 10.04.2025 | 54,56 | 54,68 | 46,15 | 48,04 | -12,67% | 38,00 |
| 09.04.2025 | 43,60 | 55,66 | 43,58 | 55,02 | 22,51% | - |
| 08.04.2025 | 49,42 | 50,39 | 43,77 | 44,91 | -8,12% | - |
| 07.04.2025 | 46,07 | 51,81 | 45,33 | 48,88 | 1,32% | 227,00 |
| 04.04.2025 | 51,10 | 51,84 | 47,46 | 48,24 | -6,27% | 100,00 |
| 03.04.2025 | 58,76 | 58,76 | 51,47 | 51,47 | -13,82% | - |
| 02.04.2025 | 59,74 | 60,41 | 58,85 | 59,72 | 0,71% | - |
| 01.04.2025 | 59,53 | 59,96 | 58,72 | 59,30 | -0,77% | - |
| 31.03.2025 | 58,84 | 59,84 | 58,14 | 59,76 | 0,92% | - |
| 28.03.2025 | 61,18 | 61,58 | 58,89 | 59,22 | -3,49% | 17,00 |
| 27.03.2025 | 62,72 | 63,06 | 61,09 | 61,36 | -2,32% | - |
| 26.03.2025 | 63,09 | 63,57 | 62,20 | 62,81 | -0,61% | - |
| 25.03.2025 | 63,87 | 64,03 | 62,91 | 63,20 | -0,99% | - |
| 24.03.2025 | 63,27 | 64,32 | 62,75 | 63,83 | 1,62% | - |
| 21.03.2025 | 63,11 | 63,23 | 62,03 | 62,81 | -0,25% | - |
| 20.03.2025 | 64,59 | 64,84 | 62,97 | 62,97 | -1,96% | - |
| 19.03.2025 | 65,02 | 65,35 | 64,03 | 64,23 | -0,85% | - |
| 18.03.2025 | 64,54 | 65,17 | 64,13 | 64,78 | 0,27% | - |
| 17.03.2025 | 63,45 | 65,45 | 63,38 | 64,61 | 1,35% | - |
| 14.03.2025 | 62,37 | 63,99 | 62,08 | 63,75 | 2,90% | - |
| 13.03.2025 | 62,27 | 63,64 | 61,25 | 61,95 | -0,79% | - |
| 12.03.2025 | 62,67 | 63,77 | 62,10 | 62,45 | 0,47% | - |
| 11.03.2025 | 66,14 | 66,38 | 61,15 | 62,15 | -7,11% | 492,00 |
| 10.03.2025 | 66,56 | 68,11 | 65,30 | 66,91 | -0,28% | - |
| 07.03.2025 | 62,12 | 67,22 | 61,18 | 67,10 | 8,17% | - |
| 06.03.2025 | 62,13 | 62,82 | 60,88 | 62,03 | -0,64% | 400,00 |
| 05.03.2025 | 62,60 | 62,87 | 61,36 | 62,43 | 0,31% | - |
| 04.03.2025 | 62,78 | 63,85 | 61,67 | 62,24 | -0,46% | - |
| 03.03.2025 | 64,56 | 64,87 | 62,29 | 62,53 | -2,72% | 295,00 |
| 28.02.2025 | 62,19 | 64,27 | 61,30 | 64,27 | 4,31% | - |
| 27.02.2025 | 64,04 | 64,57 | 61,62 | 61,62 | -3,27% | - |
| 26.02.2025 | 63,43 | 64,20 | 62,97 | 63,70 | 1,23% | - |
| 25.02.2025 | 63,52 | 64,20 | 62,68 | 62,92 | -1,05% | - |
| 24.02.2025 | 63,60 | 65,05 | 63,15 | 63,59 | -1,01% | 250,00 |
| 21.02.2025 | 64,18 | 64,74 | 63,50 | 64,24 | 0,23% | - |
| 20.02.2025 | 64,59 | 65,09 | 63,81 | 64,09 | -1,18% | - |
| 19.02.2025 | 64,03 | 65,20 | 63,80 | 64,85 | 1,14% | 419,00 |
| 18.02.2025 | 63,28 | 64,72 | 62,97 | 64,12 | 1,37% | 1.359,00 |
| 17.02.2025 | 63,32 | 63,40 | 63,21 | 63,26 | 0,64% | 40,00 |
| 14.02.2025 | 63,36 | 63,54 | 62,76 | 62,85 | -0,63% | 245,00 |
| 13.02.2025 | 63,50 | 64,18 | 62,80 | 63,25 | -0,69% | - |
| 12.02.2025 | 62,95 | 63,78 | 62,22 | 63,69 | 1,14% | - |
| 11.02.2025 | 62,43 | 63,60 | 61,86 | 62,97 | 0,42% | - |
| 10.02.2025 | 64,33 | 64,33 | 62,63 | 62,71 | -1,55% | 186,00 |
| 07.02.2025 | 63,40 | 65,57 | 62,70 | 63,69 | 0,93% | 700,00 |
| 06.02.2025 | 64,46 | 65,05 | 58,39 | 63,11 | -24,57% | 2.360,00 |
| 05.02.2025 | 83,15 | 84,44 | 82,51 | 83,66 | 0,52% | 140,00 |
| 04.02.2025 | 82,69 | 83,81 | 82,15 | 83,23 | 0,58% | - |
| 03.02.2025 | 84,58 | 85,47 | 82,42 | 82,75 | -3,28% | - |
| 31.01.2025 | 86,86 | 87,36 | 84,53 | 85,56 | -0,40% | - |
| 30.01.2025 | 87,01 | 87,34 | 85,46 | 85,90 | -0,81% | - |
| 29.01.2025 | 85,13 | 87,15 | 84,15 | 86,60 | 0,57% | - |
| 28.01.2025 | 85,94 | 86,78 | 84,77 | 86,11 | 0,80% | - |
| 27.01.2025 | 85,13 | 88,83 | 83,74 | 85,43 | -1,68% | - |
| 24.01.2025 | 88,38 | 88,46 | 86,49 | 86,89 | -2,13% | 190,00 |
| 23.01.2025 | 88,17 | 89,26 | 87,58 | 88,78 | 0,48% | - |
| 22.01.2025 | 90,84 | 90,94 | 88,12 | 88,36 | -2,01% | - |
| 21.01.2025 | 90,29 | 91,60 | 90,10 | 90,17 | -0,05% | - |
| 20.01.2025 | 90,80 | 90,80 | 89,96 | 90,22 | -0,88% | - |
| 17.01.2025 | 89,06 | 91,71 | 88,77 | 91,02 | 2,52% | - |
| 16.01.2025 | 90,18 | 91,00 | 88,37 | 88,79 | -0,93% | 1.000,00 |
| 15.01.2025 | 89,09 | 90,93 | 88,78 | 89,62 | 0,80% | - |
| 14.01.2025 | 88,55 | 89,40 | 88,12 | 88,91 | 0,55% | - |
| 13.01.2025 | 87,84 | 88,62 | 86,76 | 88,43 | 0,45% | - |
| 10.01.2025 | 89,57 | 91,58 | 88,03 | 88,03 | -1,82% | - |
| 09.01.2025 | 89,72 | 89,72 | 89,24 | 89,66 | -0,16% | - |
| 08.01.2025 | 89,73 | 90,24 | 87,10 | 89,81 | 0,29% | 125,00 |
| 07.01.2025 | 87,21 | 90,78 | 87,14 | 89,55 | 2,30% | 5,00 |
| 06.01.2025 | 86,28 | 88,63 | 85,76 | 87,53 | 1,53% | 10,00 |
| 03.01.2025 | 86,38 | 86,68 | 85,17 | 86,22 | 0,01% | - |
| 02.01.2025 | 85,89 | 86,97 | 85,22 | 86,21 | 0,95% | - |
| 30.12.2024 | 86,24 | 86,39 | 85,25 | 85,40 | -1,23% | - |
| 27.12.2024 | 86,69 | 86,87 | 85,73 | 86,46 | -0,25% | - |
| 23.12.2024 | 85,65 | 87,05 | 85,12 | 86,68 | 1,88% | - |
| 20.12.2024 | 84,77 | 86,43 | 83,41 | 85,08 | -0,04% | 127,00 |
| 19.12.2024 | 85,33 | 86,43 | 85,02 | 85,12 | -0,48% | - |
| 18.12.2024 | 86,44 | 88,84 | 85,08 | 85,53 | -1,16% | - |
| 17.12.2024 | 86,35 | 87,68 | 85,15 | 86,53 | 0,17% | - |
| 16.12.2024 | 86,59 | 87,13 | 85,14 | 86,38 | -0,35% | 40,00 |
| 13.12.2024 | 86,03 | 87,09 | 84,55 | 86,69 | 1,18% | - |
| 12.12.2024 | 84,87 | 85,75 | 83,65 | 85,67 | 0,55% | - |
| 11.12.2024 | 83,41 | 85,69 | 83,40 | 85,21 | 2,32% | - |