47,240€
-2,59%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,72 | 48,74 | 47,04 | 47,24 | -2,94% | - |
| 05.03.2026 | 48,46 | 49,48 | 48,14 | 48,67 | 0,62% | 550,00 |
| 04.03.2026 | 49,80 | 50,29 | 48,31 | 48,37 | -3,55% | - |
| 03.03.2026 | 50,26 | 50,45 | 49,14 | 50,15 | -0,46% | 836,00 |
| 02.03.2026 | 49,71 | 50,91 | 48,78 | 50,38 | -0,09% | 29.174,00 |
| 27.02.2026 | 50,35 | 50,44 | 48,66 | 50,43 | 0,15% | - |
| 26.02.2026 | 50,55 | 51,31 | 49,79 | 50,35 | -0,62% | - |
| 25.02.2026 | 50,76 | 51,37 | 50,15 | 50,67 | -0,38% | - |
| 24.02.2026 | 50,27 | 52,20 | 50,11 | 50,86 | 0,25% | - |
| 23.02.2026 | 50,43 | 51,16 | 49,59 | 50,74 | -0,44% | 147,00 |
| 20.02.2026 | 50,67 | 51,50 | 49,47 | 50,96 | 1,29% | - |
| 19.02.2026 | 52,66 | 52,99 | 50,18 | 50,31 | -4,37% | - |
| 18.02.2026 | 52,57 | 53,25 | 52,12 | 52,61 | 0,28% | - |
| 17.02.2026 | 52,26 | 53,04 | 51,62 | 52,47 | 0,10% | 680,00 |
| 16.02.2026 | 52,42 | 52,56 | 52,35 | 52,42 | 0,21% | - |
| 13.02.2026 | 51,20 | 52,42 | 50,81 | 52,31 | 2,54% | 940,00 |
| 12.02.2026 | 53,83 | 54,06 | 50,92 | 51,01 | -4,73% | 1.000,00 |
| 11.02.2026 | 52,40 | 54,13 | 52,26 | 53,54 | 2,20% | 120,00 |
| 10.02.2026 | 51,70 | 53,54 | 51,53 | 52,39 | 1,41% | 1.785,00 |
| 09.02.2026 | 52,44 | 52,59 | 51,59 | 51,66 | -1,58% | - |
| 06.02.2026 | 51,68 | 53,05 | 51,62 | 52,49 | 1,74% | - |
| 05.02.2026 | 50,10 | 52,26 | 49,07 | 51,59 | 2,98% | - |
| 04.02.2026 | 48,00 | 50,73 | 47,65 | 50,10 | 5,93% | - |
| 03.02.2026 | 48,25 | 48,35 | 46,25 | 47,29 | -1,93% | - |
| 02.02.2026 | 46,45 | 48,33 | 46,42 | 48,22 | 2,49% | - |
| 30.01.2026 | 46,45 | 47,05 | 45,94 | 47,05 | 0,87% | - |
| 29.01.2026 | 46,24 | 46,70 | 45,47 | 46,64 | 0,80% | 3.450,00 |
| 28.01.2026 | 45,35 | 48,78 | 43,51 | 46,27 | -7,36% | 5.240,00 |
| 27.01.2026 | 50,40 | 50,84 | 49,75 | 49,95 | -0,70% | 500,00 |
| 26.01.2026 | 49,65 | 50,59 | 49,21 | 50,30 | 1,12% | 840,00 |
| 23.01.2026 | 50,89 | 50,94 | 49,19 | 49,74 | -1,78% | - |
| 22.01.2026 | 50,19 | 52,63 | 50,11 | 50,64 | 1,10% | - |
| 21.01.2026 | 49,07 | 50,48 | 48,86 | 50,09 | 2,26% | - |
| 20.01.2026 | 48,90 | 49,66 | 48,13 | 48,98 | -0,39% | 135,00 |
| 19.01.2026 | 49,23 | 49,35 | 49,03 | 49,17 | -1,28% | - |
| 16.01.2026 | 50,50 | 51,10 | 49,81 | 49,81 | -1,13% | 185,00 |
| 15.01.2026 | 51,46 | 52,33 | 50,06 | 50,38 | -2,02% | - |
| 14.01.2026 | 50,15 | 51,42 | 49,89 | 51,42 | 2,34% | - |
| 13.01.2026 | 50,45 | 50,88 | 49,99 | 50,25 | -0,40% | 560,00 |
| 12.01.2026 | 51,28 | 51,41 | 49,70 | 50,45 | -2,82% | - |
| 09.01.2026 | 52,09 | 52,94 | 51,56 | 51,91 | -0,12% | 1.598,00 |
| 08.01.2026 | 51,18 | 53,17 | 49,86 | 51,97 | -6,65% | - |
| 07.01.2026 | 56,70 | 57,51 | 49,77 | 55,67 | -1,78% | - |
| 06.01.2026 | 55,60 | 57,87 | 55,35 | 56,68 | 2,11% | - |
| 05.01.2026 | 55,23 | 56,65 | 55,15 | 55,51 | 1,04% | - |
| 02.01.2026 | 54,45 | 55,50 | 54,08 | 54,94 | 1,68% | - |
| 30.12.2025 | 54,26 | 54,38 | 54,03 | 54,03 | -0,67% | - |
| 29.12.2025 | 54,52 | 54,69 | 54,13 | 54,40 | -0,42% | - |
| 23.12.2025 | 55,36 | 55,71 | 54,60 | 54,63 | -1,56% | 95,00 |
| 22.12.2025 | 55,37 | 55,84 | 55,17 | 55,49 | 0,31% | - |
| 19.12.2025 | 55,04 | 55,90 | 54,92 | 55,32 | 0,35% | 5,00 |
| 18.12.2025 | 55,44 | 57,79 | 55,03 | 55,13 | -0,36% | - |
| 17.12.2025 | 56,42 | 56,86 | 54,91 | 55,33 | -0,99% | - |
| 16.12.2025 | 56,19 | 56,89 | 55,37 | 55,88 | -1,05% | - |
| 15.12.2025 | 57,25 | 57,89 | 56,26 | 56,48 | -0,93% | - |
| 12.12.2025 | 58,15 | 58,63 | 56,72 | 57,01 | -1,72% | - |
| 11.12.2025 | 58,40 | 58,54 | 57,09 | 58,00 | -1,77% | - |
| 10.12.2025 | 58,93 | 59,51 | 58,29 | 59,05 | 0,21% | - |
| 09.12.2025 | 59,48 | 59,77 | 58,55 | 58,92 | -0,69% | 5,00 |
| 08.12.2025 | 59,54 | 60,42 | 58,94 | 59,33 | -0,39% | 900,00 |
| 05.12.2025 | 59,30 | 60,26 | 58,91 | 59,56 | 0,65% | - |
| 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 |