65,240€
0,29%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 65,14 | 65,16 | 65,07 | 65,11 | 0,09% | - |
| 01.10.2025 | 65,15 | 66,05 | 64,45 | 65,05 | 0,02% | - |
| 30.09.2025 | 65,53 | 66,34 | 64,90 | 65,04 | -0,50% | 20,00 |
| 29.09.2025 | 67,82 | 68,10 | 65,21 | 65,37 | -3,78% | - |
| 26.09.2025 | 67,98 | 68,31 | 67,38 | 67,94 | -0,24% | - |
| 25.09.2025 | 68,71 | 68,80 | 67,25 | 68,10 | -1,00% | - |
| 24.09.2025 | 68,98 | 69,82 | 68,62 | 68,79 | 0,53% | - |
| 23.09.2025 | 70,20 | 70,71 | 68,05 | 68,43 | -2,34% | 600,00 |
| 22.09.2025 | 66,73 | 70,88 | 66,49 | 70,07 | 4,36% | 600,00 |
| 19.09.2025 | 65,42 | 68,29 | 64,44 | 67,14 | 2,30% | - |
| 18.09.2025 | 63,42 | 65,68 | 63,24 | 65,63 | 4,20% | - |
| 17.09.2025 | 62,60 | 63,43 | 61,79 | 62,99 | 0,57% | - |
| 16.09.2025 | 61,94 | 63,01 | 61,69 | 62,63 | 1,78% | - |
| 15.09.2025 | 63,66 | 64,19 | 61,53 | 61,53 | -2,56% | 60,00 |
| 12.09.2025 | 63,71 | 63,78 | 62,30 | 63,15 | 0,44% | - |
| 11.09.2025 | 62,96 | 63,74 | 62,18 | 62,87 | 0,22% | - |
| 10.09.2025 | 64,28 | 64,51 | 61,47 | 62,73 | -1,57% | - |
| 09.09.2025 | 64,29 | 65,35 | 63,69 | 63,73 | -0,03% | - |
| 08.09.2025 | 64,20 | 64,34 | 62,60 | 63,75 | -0,38% | - |
| 05.09.2025 | 64,09 | 64,97 | 63,46 | 63,99 | -0,15% | - |
| 04.09.2025 | 63,15 | 64,11 | 61,99 | 64,09 | 2,05% | - |
| 03.09.2025 | 62,82 | 63,19 | 62,18 | 62,80 | 0,53% | - |
| 02.09.2025 | 63,71 | 63,78 | 61,38 | 62,47 | -1,61% | - |
| 01.09.2025 | 63,93 | 64,03 | 63,49 | 63,49 | -0,74% | - |
| 29.08.2025 | 64,17 | 64,79 | 63,78 | 63,97 | -0,60% | - |
| 28.08.2025 | 65,38 | 65,54 | 64,04 | 64,35 | -1,41% | - |
| 27.08.2025 | 65,16 | 65,63 | 64,79 | 65,27 | 0,43% | - |
| 26.08.2025 | 65,31 | 66,17 | 64,74 | 64,99 | -1,70% | - |
| 25.08.2025 | 66,04 | 66,51 | 65,35 | 66,12 | 0,25% | - |
| 22.08.2025 | 64,29 | 66,78 | 64,04 | 65,95 | 2,77% | - |
| 21.08.2025 | 64,51 | 64,61 | 63,91 | 64,17 | -0,47% | - |
| 20.08.2025 | 64,19 | 64,60 | 63,37 | 64,47 | 0,19% | - |
| 19.08.2025 | 63,58 | 65,13 | 63,45 | 64,35 | 1,09% | - |
| 18.08.2025 | 63,76 | 64,42 | 63,51 | 63,66 | -0,02% | - |
| 15.08.2025 | 64,72 | 64,86 | 63,12 | 63,67 | -1,73% | - |
| 14.08.2025 | 62,84 | 64,88 | 61,81 | 64,79 | 2,95% | - |
| 13.08.2025 | 61,35 | 63,07 | 60,91 | 62,94 | 2,58% | 3,00 |
| 12.08.2025 | 60,71 | 62,24 | 60,62 | 61,35 | 0,95% | - |
| 11.08.2025 | 60,98 | 62,10 | 60,69 | 60,77 | -0,49% | - |
| 08.08.2025 | 58,91 | 61,10 | 58,59 | 61,07 | 4,05% | - |
| 07.08.2025 | 58,22 | 59,57 | 57,96 | 58,70 | 1,43% | - |
| 06.08.2025 | 61,29 | 62,10 | 56,61 | 57,87 | -1,03% | - |
| 05.08.2025 | 58,97 | 59,42 | 58,00 | 58,47 | -0,43% | - |
| 04.08.2025 | 59,51 | 59,51 | 58,38 | 58,73 | 0,29% | - |
| 01.08.2025 | 59,82 | 59,84 | 57,17 | 58,56 | -2,38% | - |
| 31.07.2025 | 63,39 | 63,49 | 59,78 | 59,98 | -3,96% | - |
| 30.07.2025 | 63,09 | 64,37 | 61,73 | 62,45 | 0,28% | - |
| 29.07.2025 | 61,70 | 62,42 | 61,26 | 62,28 | 1,22% | - |
| 28.07.2025 | 61,21 | 62,15 | 61,20 | 61,53 | 1,02% | 36,00 |
| 25.07.2025 | 61,71 | 61,93 | 60,70 | 60,91 | -1,02% | - |
| 24.07.2025 | 62,13 | 62,56 | 60,72 | 61,54 | -0,89% | 15,00 |
| 23.07.2025 | 62,32 | 63,28 | 61,32 | 62,09 | -0,56% | - |
| 22.07.2025 | 62,21 | 62,78 | 61,61 | 62,44 | 0,37% | - |
| 21.07.2025 | 62,64 | 63,58 | 62,17 | 62,21 | -0,64% | - |
| 18.07.2025 | 62,28 | 62,86 | 61,80 | 62,61 | 0,56% | - |
| 17.07.2025 | 62,68 | 63,08 | 61,50 | 62,26 | -0,59% | - |
| 16.07.2025 | 62,76 | 63,18 | 61,43 | 62,63 | -0,41% | 30,00 |
| 15.07.2025 | 63,84 | 65,11 | 62,88 | 62,89 | -1,41% | - |
| 14.07.2025 | 64,25 | 64,54 | 63,08 | 63,79 | -1,19% | 100,00 |
| 11.07.2025 | 66,27 | 66,39 | 64,25 | 64,55 | -2,74% | - |
| 10.07.2025 | 66,10 | 66,96 | 65,22 | 66,37 | 0,23% | - |
| 09.07.2025 | 66,48 | 67,25 | 65,57 | 66,22 | -0,38% | - |
| 08.07.2025 | 65,00 | 67,64 | 64,87 | 66,48 | 2,22% | - |
| 07.07.2025 | 66,48 | 67,14 | 64,86 | 65,03 | -1,87% | - |
| 04.07.2025 | 66,54 | 66,54 | 66,20 | 66,27 | -0,82% | - |
| 03.07.2025 | 66,34 | 67,21 | 65,98 | 66,82 | 0,99% | - |
| 02.07.2025 | 65,60 | 66,31 | 65,12 | 66,17 | 1,02% | - |
| 01.07.2025 | 63,23 | 66,67 | 62,72 | 65,50 | 3,57% | - |
| 30.06.2025 | 64,07 | 64,21 | 63,14 | 63,24 | -1,02% | - |
| 27.06.2025 | 63,96 | 64,13 | 63,16 | 63,89 | 0,15% | - |
| 26.06.2025 | 63,66 | 63,86 | 63,11 | 63,80 | 0,12% | - |
| 25.06.2025 | 63,25 | 63,88 | 63,22 | 63,72 | 0,80% | - |
| 24.06.2025 | 62,80 | 64,04 | 62,74 | 63,22 | 1,18% | - |
| 23.06.2025 | 62,59 | 63,46 | 61,60 | 62,48 | -0,22% | - |
| 20.06.2025 | 62,04 | 62,69 | 61,47 | 62,62 | 1,45% | - |
| 19.06.2025 | 62,33 | 62,37 | 61,72 | 61,72 | -1,11% | - |
| 18.06.2025 | 62,26 | 63,17 | 62,03 | 62,41 | 0,21% | - |
| 17.06.2025 | 62,04 | 62,79 | 61,76 | 62,28 | -0,03% | - |
| 16.06.2025 | 61,74 | 62,50 | 61,50 | 62,30 | 0,99% | 40,00 |
| 13.06.2025 | 61,52 | 62,46 | 61,31 | 61,69 | -0,81% | - |
| 12.06.2025 | 63,00 | 63,17 | 61,91 | 62,20 | -1,93% | - |
| 11.06.2025 | 65,38 | 65,96 | 62,97 | 63,42 | -3,33% | - |
| 10.06.2025 | 64,02 | 66,19 | 63,84 | 65,61 | 2,45% | 27,00 |
| 09.06.2025 | 62,59 | 64,78 | 62,56 | 64,04 | 1,97% | - |
| 06.06.2025 | 62,15 | 63,67 | 62,03 | 62,80 | 1,47% | - |
| 05.06.2025 | 62,34 | 62,87 | 61,41 | 61,89 | -0,81% | - |
| 04.06.2025 | 62,50 | 63,33 | 62,17 | 62,40 | -0,13% | - |
| 03.06.2025 | 60,19 | 62,57 | 59,77 | 62,48 | 3,69% | - |
| 02.06.2025 | 60,36 | 60,70 | 59,58 | 60,25 | -0,89% | - |
| 30.05.2025 | 61,31 | 61,49 | 59,64 | 60,79 | -0,56% | - |
| 29.05.2025 | 63,13 | 63,13 | 60,57 | 61,13 | -1,11% | 450,00 |
| 28.05.2025 | 63,03 | 63,15 | 61,67 | 61,82 | -1,89% | - |
| 27.05.2025 | 61,05 | 63,32 | 60,98 | 63,01 | 1,97% | - |
| 26.05.2025 | 61,42 | 61,85 | 61,40 | 61,79 | 1,16% | - |
| 23.05.2025 | 62,12 | 62,26 | 58,18 | 61,08 | -2,07% | - |
| 22.05.2025 | 63,07 | 63,36 | 62,07 | 62,37 | -1,03% | - |
| 21.05.2025 | 64,38 | 64,84 | 62,65 | 63,02 | -2,97% | - |
| 20.05.2025 | 64,57 | 65,27 | 64,42 | 64,95 | 0,07% | 50,00 |
| 19.05.2025 | 64,96 | 64,99 | 62,64 | 64,91 | -1,30% | - |
| 16.05.2025 | 64,38 | 65,84 | 63,97 | 65,76 | 1,71% | - |