59,740€
0,95%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 59,30 | 59,54 | 58,91 | 59,33 | 0,25% | - |
| 04.12.2025 | 59,55 | 59,84 | 58,87 | 59,18 | -0,40% | - |
| 03.12.2025 | 58,82 | 60,24 | 58,40 | 59,41 | 4,15% | - |
| 02.12.2025 | 56,64 | 58,98 | 56,33 | 57,04 | 0,58% | 1,00 |
| 01.12.2025 | 56,46 | 57,26 | 55,79 | 56,71 | 0,16% | - |
| 28.11.2025 | 56,40 | 56,87 | 56,06 | 56,62 | 0,45% | - |
| 27.11.2025 | 56,35 | 56,48 | 56,35 | 56,37 | -0,26% | - |
| 26.11.2025 | 55,03 | 57,22 | 54,71 | 56,51 | 3,61% | - |
| 25.11.2025 | 54,71 | 55,21 | 53,80 | 54,54 | -0,18% | 407,00 |
| 24.11.2025 | 54,57 | 55,37 | 54,08 | 54,64 | 0,10% | 6,00 |
| 21.11.2025 | 52,56 | 55,03 | 52,03 | 54,59 | 4,40% | - |
| 20.11.2025 | 55,05 | 55,31 | 52,24 | 52,29 | -4,10% | - |
| 19.11.2025 | 53,76 | 54,89 | 53,49 | 54,52 | 1,00% | - |
| 18.11.2025 | 53,56 | 54,69 | 53,16 | 53,98 | -1,04% | 902,00 |
| 17.11.2025 | 57,59 | 57,79 | 53,73 | 54,55 | -5,34% | - |
| 14.11.2025 | 58,54 | 58,58 | 57,20 | 57,63 | -1,23% | - |
| 13.11.2025 | 60,08 | 60,47 | 58,28 | 58,35 | -2,52% | - |
| 12.11.2025 | 59,61 | 60,47 | 59,36 | 59,86 | 1,23% | - |
| 11.11.2025 | 60,05 | 60,74 | 59,06 | 59,13 | -0,59% | - |
| 10.11.2025 | 60,78 | 61,03 | 59,08 | 59,48 | -0,57% | - |
| 07.11.2025 | 61,38 | 61,44 | 58,33 | 59,82 | -2,94% | - |
| 06.11.2025 | 63,72 | 64,28 | 60,87 | 61,63 | -4,77% | - |
| 05.11.2025 | 63,94 | 65,43 | 62,24 | 64,72 | 3,07% | - |
| 04.11.2025 | 65,33 | 66,02 | 62,40 | 62,79 | -5,52% | - |
| 03.11.2025 | 67,29 | 67,93 | 66,04 | 66,46 | -1,23% | 20,00 |
| 31.10.2025 | 69,04 | 69,37 | 66,69 | 67,29 | -1,66% | 28,00 |
| 30.10.2025 | 67,59 | 70,02 | 67,39 | 68,43 | 0,87% | - |
| 29.10.2025 | 70,02 | 72,55 | 67,82 | 67,84 | 4,78% | - |
| 28.10.2025 | 64,99 | 78,42 | 63,34 | 64,74 | -0,48% | 310,00 |
| 27.10.2025 | 64,18 | 65,27 | 64,01 | 65,05 | 1,85% | - |
| 24.10.2025 | 65,47 | 65,92 | 63,85 | 63,87 | 1,06% | - |
| 23.10.2025 | 63,87 | 65,64 | 63,03 | 63,20 | -0,65% | - |
| 22.10.2025 | 65,99 | 66,14 | 62,90 | 63,62 | -3,21% | - |
| 21.10.2025 | 65,46 | 66,08 | 65,01 | 65,73 | 0,53% | - |
| 20.10.2025 | 64,40 | 65,93 | 62,57 | 65,38 | 1,51% | - |
| 17.10.2025 | 63,12 | 64,76 | 62,62 | 64,41 | 1,29% | - |
| 16.10.2025 | 63,69 | 64,20 | 62,72 | 63,59 | 0,39% | - |
| 15.10.2025 | 62,75 | 63,88 | 62,33 | 63,34 | 1,51% | - |
| 14.10.2025 | 62,90 | 63,44 | 61,66 | 62,40 | -0,72% | - |
| 13.10.2025 | 61,07 | 63,69 | 60,72 | 62,85 | 5,44% | 30,00 |
| 10.10.2025 | 63,72 | 64,04 | 59,61 | 59,61 | -6,40% | - |
| 09.10.2025 | 65,38 | 65,83 | 63,05 | 63,69 | -2,20% | - |
| 08.10.2025 | 64,05 | 65,56 | 63,80 | 65,12 | 2,02% | - |
| 07.10.2025 | 65,71 | 66,88 | 63,66 | 63,83 | -2,99% | - |
| 06.10.2025 | 65,97 | 66,68 | 64,20 | 65,80 | 0,26% | - |
| 03.10.2025 | 66,17 | 66,50 | 65,49 | 65,63 | -0,65% | 90,00 |
| 02.10.2025 | 65,14 | 66,78 | 65,07 | 66,06 | 1,55% | - |
| 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% | - |