73,445€
-2,24%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2026 | 76,47 | 77,07 | 72,20 | 72,91 | -3,42% | 94,00 |
| 02.10.2026 | 74,12 | 76,86 | 72,78 | 75,50 | 2,19% | 260,00 |
| 01.10.2026 | 76,04 | 76,57 | 73,65 | 73,88 | -2,37% | - |
| 30.09.2026 | 77,73 | 78,96 | 74,48 | 75,67 | -2,49% | 1.092,00 |
| 29.09.2026 | 76,93 | 78,98 | 75,96 | 77,61 | 0,71% | 600,00 |
| 28.09.2026 | 78,22 | 78,39 | 75,43 | 77,06 | -1,70% | 270,00 |
| 25.09.2026 | 77,55 | 79,80 | 76,22 | 78,40 | 1,57% | - |
| 24.09.2026 | 79,95 | 80,41 | 76,81 | 77,19 | -3,90% | - |
| 23.09.2026 | 78,78 | 81,25 | 76,71 | 80,32 | 2,93% | 3.000,00 |
| 22.09.2026 | 76,98 | 79,41 | 76,86 | 78,03 | 0,81% | - |
| 21.09.2026 | 77,88 | 79,74 | 76,88 | 77,40 | 0,12% | - |
| 18.09.2026 | 79,05 | 80,12 | 76,29 | 77,31 | -2,79% | - |
| 17.09.2026 | 75,29 | 79,68 | 73,82 | 79,53 | 6,53% | 264,00 |
| 16.09.2026 | 78,01 | 79,29 | 74,31 | 74,65 | -3,11% | - |
| 15.09.2026 | 68,67 | 78,22 | 68,40 | 77,05 | 12,25% | 637,00 |
| 14.09.2026 | 76,17 | 76,25 | 68,44 | 68,64 | -9,94% | - |
| 11.09.2026 | 72,82 | 79,51 | 72,29 | 76,22 | 5,31% | 3.250,00 |
| 10.09.2026 | 65,86 | 73,93 | 64,41 | 72,38 | 10,08% | - |
| 09.09.2026 | 64,90 | 65,93 | 63,85 | 65,75 | 1,40% | - |
| 08.09.2026 | 63,55 | 65,24 | 63,23 | 64,84 | 2,07% | - |
| 07.09.2026 | 63,68 | 63,74 | 63,49 | 63,53 | -0,35% | - |
| 04.09.2026 | 61,52 | 64,36 | 61,47 | 63,75 | 3,71% | 3.072,00 |
| 03.09.2026 | 62,13 | 62,45 | 60,46 | 61,47 | -0,61% | 2.438,00 |
| 02.09.2026 | 58,15 | 63,17 | 57,76 | 61,85 | 6,61% | - |
| 01.09.2026 | 57,80 | 58,54 | 55,70 | 58,02 | 0,58% | 1.000,00 |
| 31.08.2026 | 56,64 | 58,27 | 55,87 | 57,68 | 1,64% | - |
| 28.08.2026 | 57,75 | 58,03 | 55,67 | 56,75 | -1,78% | 503,00 |
| 27.08.2026 | 57,40 | 58,41 | 56,70 | 57,78 | 1,08% | 984,00 |
| 26.08.2026 | 56,31 | 57,22 | 55,54 | 57,17 | 1,61% | - |
| 25.08.2026 | 57,46 | 58,25 | 54,07 | 56,26 | -1,86% | - |
| 24.08.2026 | 57,28 | 57,64 | 56,11 | 57,33 | 0,32% | - |
| 21.08.2026 | 58,14 | 58,72 | 56,65 | 57,14 | -1,79% | - |
| 20.08.2026 | 59,05 | 59,80 | 57,71 | 58,18 | -0,90% | 774,00 |
| 19.08.2026 | 58,08 | 60,23 | 57,83 | 58,71 | 0,82% | - |
| 18.08.2026 | 58,27 | 58,77 | 55,93 | 58,23 | -0,45% | - |
| 17.08.2026 | 60,25 | 60,71 | 58,43 | 58,50 | -2,83% | - |
| 14.08.2026 | 60,48 | 60,73 | 58,47 | 60,20 | -0,48% | - |
| 13.08.2026 | 60,53 | 61,00 | 59,92 | 60,49 | 0,02% | - |
| 12.08.2026 | 59,28 | 60,68 | 58,21 | 60,48 | 2,14% | - |
| 11.08.2026 | 59,63 | 60,88 | 58,67 | 59,21 | -0,72% | - |
| 10.08.2026 | 61,23 | 61,62 | 59,46 | 59,64 | -2,37% | - |
| 07.08.2026 | 58,04 | 61,11 | 57,25 | 61,09 | 5,32% | - |
| 06.08.2026 | 58,14 | 58,93 | 57,46 | 58,01 | 0,05% | 448,00 |
| 05.08.2026 | 58,14 | 58,70 | 56,80 | 57,98 | 0,12% | - |
| 04.08.2026 | 53,40 | 58,30 | 52,82 | 57,91 | 8,79% | - |
| 03.08.2026 | 54,31 | 54,35 | 52,10 | 53,23 | -1,53% | - |
| 31.07.2026 | 54,57 | 55,43 | 52,72 | 54,05 | -0,22% | - |
| 30.07.2026 | 53,89 | 54,71 | 52,26 | 54,17 | 1,47% | 1.480,00 |
| 29.07.2026 | 50,50 | 56,26 | 50,50 | 53,39 | -6,72% | - |
| 28.07.2026 | 55,10 | 57,52 | 53,50 | 57,23 | 2,54% | 4.550,00 |
| 27.07.2026 | 53,31 | 56,01 | 52,99 | 55,82 | 5,39% | - |
| 24.07.2026 | 53,12 | 53,99 | 52,69 | 52,96 | -0,37% | - |
| 23.07.2026 | 55,15 | 55,27 | 52,51 | 53,16 | -3,90% | - |
| 22.07.2026 | 54,82 | 55,94 | 53,68 | 55,32 | 0,23% | - |
| 21.07.2026 | 52,64 | 55,60 | 52,64 | 55,19 | 5,36% | - |
| 20.07.2026 | 51,84 | 52,90 | 51,67 | 52,38 | 1,02% | - |
| 17.07.2026 | 49,94 | 52,07 | 48,84 | 51,85 | 3,45% | - |
| 16.07.2026 | 50,07 | 50,43 | 48,59 | 50,12 | -0,10% | - |
| 15.07.2026 | 49,67 | 50,69 | 48,47 | 50,17 | 1,51% | - |
| 14.07.2026 | 51,21 | 52,48 | 49,43 | 49,43 | -3,41% | 380,00 |
| 13.07.2026 | 52,66 | 52,87 | 50,80 | 51,17 | -3,20% | - |
| 10.07.2026 | 52,32 | 53,71 | 51,84 | 52,86 | 0,77% | - |
| 09.07.2026 | 51,36 | 53,55 | 51,23 | 52,46 | 2,75% | - |
| 08.07.2026 | 52,28 | 52,28 | 50,18 | 51,05 | -2,46% | - |
| 07.07.2026 | 53,80 | 53,90 | 51,85 | 52,34 | -3,18% | - |
| 06.07.2026 | 55,22 | 56,47 | 54,00 | 54,06 | -2,13% | - |
| 03.07.2026 | 55,07 | 55,38 | 55,06 | 55,24 | 0,90% | - |
| 02.07.2026 | 57,92 | 59,10 | 54,24 | 54,75 | -5,50% | 54.600,00 |
| 01.07.2026 | 59,29 | 60,07 | 57,53 | 57,93 | -2,42% | 3.290,00 |
| 30.06.2026 | 59,57 | 60,77 | 58,85 | 59,37 | 0,13% | - |
| 29.06.2026 | 60,33 | 60,44 | 57,07 | 59,29 | -0,60% | - |
| 26.06.2026 | 60,50 | 61,00 | 58,46 | 59,65 | -2,92% | - |
| 25.06.2026 | 63,20 | 65,58 | 60,49 | 61,44 | -2,24% | - |
| 24.06.2026 | 64,75 | 66,13 | 61,04 | 62,85 | -2,58% | - |
| 23.06.2026 | 66,08 | 66,10 | 63,31 | 64,52 | -3,28% | - |
| 22.06.2026 | 62,63 | 69,27 | 62,56 | 66,70 | 5,57% | - |
| 19.06.2026 | 63,25 | 63,36 | 62,82 | 63,18 | -0,02% | - |
| 18.06.2026 | 60,95 | 63,46 | 59,74 | 63,19 | 4,65% | 768,00 |
| 17.06.2026 | 61,64 | 63,03 | 60,31 | 60,39 | -1,90% | - |
| 16.06.2026 | 65,76 | 66,15 | 61,37 | 61,56 | -6,52% | 768,00 |
| 15.06.2026 | 64,96 | 66,15 | 63,44 | 65,85 | 3,04% | - |
| 12.06.2026 | 62,89 | 64,13 | 61,72 | 63,91 | 1,70% | - |
| 11.06.2026 | 61,13 | 63,25 | 61,03 | 62,84 | 3,15% | - |
| 10.06.2026 | 63,70 | 63,78 | 60,86 | 60,92 | -4,42% | - |
| 09.06.2026 | 65,50 | 67,73 | 60,15 | 63,74 | -2,49% | - |
| 08.06.2026 | 64,30 | 68,34 | 64,25 | 65,36 | 1,87% | - |
| 05.06.2026 | 68,45 | 68,50 | 63,26 | 64,16 | -6,74% | - |
| 04.06.2026 | 69,36 | 70,38 | 67,74 | 68,80 | -1,08% | - |
| 03.06.2026 | 68,24 | 71,03 | 66,81 | 69,55 | 2,24% | 1.150,00 |
| 02.06.2026 | 64,68 | 69,29 | 64,65 | 68,03 | 4,91% | 575,00 |
| 01.06.2026 | 67,10 | 67,32 | 63,75 | 64,84 | -2,78% | - |
| 29.05.2026 | 69,99 | 71,76 | 66,56 | 66,70 | -4,60% | - |
| 28.05.2026 | 67,76 | 70,43 | 66,98 | 69,91 | 3,29% | - |
| 27.05.2026 | 72,01 | 74,88 | 67,21 | 67,69 | -5,61% | - |
| 26.05.2026 | 71,25 | 72,88 | 69,00 | 71,71 | -0,77% | - |
| 25.05.2026 | 73,12 | 73,12 | 72,01 | 72,26 | 1,72% | - |
| 22.05.2026 | 63,43 | 71,04 | 63,26 | 71,04 | 12,20% | - |
| 21.05.2026 | 63,87 | 64,12 | 61,42 | 63,31 | -1,00% | - |
| 20.05.2026 | 60,65 | 64,00 | 60,65 | 63,95 | 5,46% | - |
| 19.05.2026 | 60,26 | 62,33 | 59,68 | 60,64 | 0,49% | - |