55,660€
0,22%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 55,61 | 55,65 | 55,58 | 55,60 | 0,35% | 26,00 |
| 07.05.2026 | 55,43 | 57,38 | 54,93 | 55,41 | 0,17% | - |
| 06.05.2026 | 57,87 | 59,37 | 52,40 | 55,31 | -10,91% | 351,00 |
| 05.05.2026 | 59,05 | 62,24 | 58,77 | 62,08 | 5,41% | - |
| 04.05.2026 | 59,24 | 59,63 | 58,30 | 58,90 | -1,57% | - |
| 30.04.2026 | 53,56 | 59,94 | 53,50 | 59,84 | 11,88% | 1.589,00 |
| 29.04.2026 | 52,23 | 54,29 | 52,05 | 53,48 | 2,67% | - |
| 28.04.2026 | 53,11 | 53,16 | 51,79 | 52,09 | -1,71% | - |
| 27.04.2026 | 54,24 | 54,86 | 51,97 | 53,00 | -2,42% | 2.080,00 |
| 24.04.2026 | 52,75 | 54,49 | 52,62 | 54,31 | 3,12% | - |
| 23.04.2026 | 52,76 | 53,25 | 51,90 | 52,67 | -0,23% | - |
| 22.04.2026 | 52,30 | 53,20 | 51,91 | 52,79 | 3,22% | - |
| 21.04.2026 | 50,56 | 51,95 | 50,44 | 51,14 | 1,35% | - |
| 20.04.2026 | 49,84 | 50,59 | 48,41 | 50,46 | 1,11% | - |
| 17.04.2026 | 49,85 | 51,05 | 48,68 | 49,91 | 0,15% | - |
| 16.04.2026 | 49,15 | 50,08 | 49,05 | 49,83 | 1,48% | - |
| 15.04.2026 | 48,53 | 49,12 | 48,13 | 49,10 | 1,32% | - |
| 14.04.2026 | 48,01 | 48,75 | 47,71 | 48,47 | 0,83% | 976,00 |
| 13.04.2026 | 48,03 | 48,35 | 47,33 | 48,07 | 0,20% | - |
| 10.04.2026 | 48,39 | 48,92 | 47,88 | 47,97 | -0,92% | 360,00 |
| 09.04.2026 | 48,40 | 48,69 | 47,80 | 48,42 | -0,09% | - |
| 08.04.2026 | 48,36 | 48,55 | 47,41 | 48,46 | 2,01% | - |
| 07.04.2026 | 48,44 | 48,62 | 46,62 | 47,50 | -0,68% | - |
| 02.04.2026 | 45,48 | 47,96 | 45,39 | 47,83 | 4,14% | - |
| 01.04.2026 | 46,42 | 46,81 | 45,68 | 45,93 | -0,85% | - |
| 31.03.2026 | 46,12 | 46,56 | 45,21 | 46,32 | 1,08% | 9.660,00 |
| 30.03.2026 | 46,72 | 47,24 | 45,32 | 45,83 | -1,60% | - |
| 27.03.2026 | 49,57 | 49,81 | 46,22 | 46,58 | -5,71% | 560,00 |
| 26.03.2026 | 48,41 | 49,85 | 47,99 | 49,39 | 1,65% | 900,00 |
| 25.03.2026 | 47,80 | 48,99 | 47,73 | 48,59 | 1,84% | 3.404,00 |
| 24.03.2026 | 46,98 | 48,85 | 46,76 | 47,71 | 1,68% | - |
| 23.03.2026 | 46,64 | 48,16 | 46,61 | 46,92 | -0,30% | - |
| 20.03.2026 | 46,67 | 47,71 | 46,38 | 47,06 | 1,15% | - |
| 19.03.2026 | 46,71 | 47,02 | 45,82 | 46,53 | -0,49% | - |
| 18.03.2026 | 46,84 | 47,23 | 46,34 | 46,76 | 0,36% | - |
| 17.03.2026 | 47,34 | 48,20 | 46,36 | 46,59 | -1,63% | 2.025,00 |
| 16.03.2026 | 48,36 | 48,75 | 47,36 | 47,36 | -1,59% | 4.031,00 |
| 13.03.2026 | 47,93 | 49,17 | 47,65 | 48,13 | 0,33% | - |
| 12.03.2026 | 47,61 | 48,93 | 47,42 | 47,97 | 0,27% | - |
| 11.03.2026 | 47,30 | 49,08 | 47,19 | 47,84 | 1,14% | - |
| 10.03.2026 | 47,50 | 47,98 | 45,97 | 47,30 | -0,43% | 4.814,00 |
| 09.03.2026 | 46,56 | 47,73 | 45,13 | 47,51 | 0,56% | - |
| 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% | - |