60,600€
-0,41%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 59,84 | 61,42 | 59,76 | 60,12 | -1,20% | - |
| 08.05.2025 | 57,03 | 60,85 | 57,03 | 60,85 | 5,09% | 471,00 |
| 07.05.2025 | 58,70 | 58,70 | 57,75 | 57,90 | -0,99% | 22,00 |
| 06.05.2025 | 57,90 | 58,48 | 57,74 | 58,48 | -0,31% | 391,00 |
| 05.05.2025 | 58,17 | 58,67 | 57,52 | 58,66 | 0,48% | 303,00 |
| 02.05.2025 | 57,94 | 58,38 | 57,02 | 58,38 | 8,53% | 469,00 |
| 30.04.2025 | 54,78 | 54,78 | 53,79 | 53,79 | -1,61% | 583,00 |
| 29.04.2025 | 54,13 | 54,67 | 53,94 | 54,67 | 1,49% | 310,00 |
| 28.04.2025 | 54,06 | 54,06 | 53,87 | 53,87 | -0,24% | 195,00 |
| 25.04.2025 | 53,96 | 54,00 | 53,96 | 54,00 | 0,65% | 209,00 |
| 24.04.2025 | 51,30 | 53,86 | 51,11 | 53,65 | 2,09% | 877,00 |
| 23.04.2025 | 51,34 | 53,18 | 51,34 | 52,55 | 5,10% | 1.075,00 |
| 22.04.2025 | 49,30 | 50,04 | 49,12 | 50,00 | 2,45% | 515,00 |
| 17.04.2025 | 49,43 | 49,79 | 48,72 | 48,81 | -1,77% | 286,00 |
| 16.04.2025 | 49,18 | 49,82 | 49,18 | 49,69 | -3,41% | 159,00 |
| 15.04.2025 | 51,37 | 52,12 | 51,12 | 51,44 | 0,00% | 293,00 |
| 14.04.2025 | 50,80 | 51,55 | 50,19 | 51,44 | 3,71% | 966,00 |
| 11.04.2025 | 48,13 | 49,60 | 45,80 | 49,60 | 5,02% | 1.246,00 |
| 10.04.2025 | 53,45 | 53,45 | 47,23 | 47,23 | -13,58% | 468,00 |
| 09.04.2025 | 43,54 | 54,65 | 43,54 | 54,65 | 20,61% | 995,00 |
| 08.04.2025 | 49,00 | 50,20 | 45,31 | 45,31 | -8,60% | 957,00 |
| 07.04.2025 | 46,46 | 50,44 | 45,22 | 49,58 | 1,43% | 1.976,00 |
| 04.04.2025 | 51,12 | 51,66 | 48,14 | 48,88 | -5,41% | 1.789,00 |
| 03.04.2025 | 58,89 | 58,89 | 51,67 | 51,67 | -13,16% | 785,00 |
| 02.04.2025 | 59,44 | 59,98 | 58,94 | 59,50 | 0,20% | 266,00 |
| 01.04.2025 | 60,01 | 60,01 | 59,38 | 59,38 | -0,24% | 139,00 |
| 31.03.2025 | 58,53 | 59,52 | 58,35 | 59,52 | 0,10% | 566,00 |
| 28.03.2025 | 60,33 | 60,33 | 59,10 | 59,46 | -3,30% | 292,00 |
| 27.03.2025 | 62,60 | 62,60 | 61,49 | 61,49 | -2,54% | 407,00 |
| 26.03.2025 | 62,72 | 63,10 | 62,68 | 63,09 | -0,57% | 306,00 |
| 25.03.2025 | 63,55 | 63,62 | 63,45 | 63,45 | -0,24% | 194,00 |
| 24.03.2025 | 62,93 | 64,31 | 62,93 | 63,60 | 2,25% | 1.518,00 |
| 21.03.2025 | 63,28 | 63,28 | 62,20 | 62,20 | -1,99% | 155,00 |
| 20.03.2025 | 64,23 | 64,40 | 63,46 | 63,46 | -1,83% | 166,00 |
| 19.03.2025 | 65,00 | 65,08 | 64,47 | 64,64 | -0,48% | 183,00 |
| 18.03.2025 | 64,37 | 65,25 | 64,14 | 64,95 | 0,17% | 211,00 |
| 17.03.2025 | 63,67 | 64,84 | 63,32 | 64,84 | 1,87% | 223,00 |
| 14.03.2025 | 62,10 | 63,75 | 62,10 | 63,65 | 2,55% | 211,00 |
| 13.03.2025 | 62,72 | 62,72 | 61,61 | 62,07 | -1,19% | 224,00 |
| 12.03.2025 | 62,49 | 63,29 | 62,33 | 62,82 | -0,21% | 1.052,00 |
| 11.03.2025 | 65,77 | 66,40 | 61,04 | 62,95 | -5,76% | 1.701,00 |
| 10.03.2025 | 66,17 | 67,74 | 65,32 | 66,80 | 0,57% | 2.625,00 |
| 07.03.2025 | 61,90 | 66,75 | 61,65 | 66,42 | 6,73% | 1.228,00 |
| 06.03.2025 | 61,49 | 62,23 | 60,78 | 62,23 | -0,32% | 319,00 |
| 05.03.2025 | 62,50 | 62,64 | 61,27 | 62,43 | -0,90% | 482,00 |
| 04.03.2025 | 62,44 | 63,17 | 61,52 | 63,00 | 0,59% | 1.165,00 |
| 03.03.2025 | 64,64 | 64,64 | 62,39 | 62,63 | 0,95% | 629,00 |
| 28.02.2025 | 61,87 | 62,33 | 61,54 | 62,04 | -0,59% | 271,00 |
| 27.02.2025 | 63,89 | 64,14 | 62,41 | 62,41 | -1,78% | 321,00 |
| 26.02.2025 | 63,18 | 63,57 | 63,18 | 63,54 | -0,17% | 435,00 |
| 25.02.2025 | 63,06 | 63,67 | 63,00 | 63,65 | -1,01% | 158,00 |
| 24.02.2025 | 63,91 | 65,09 | 63,35 | 64,30 | 1,08% | 652,00 |
| 21.02.2025 | 63,87 | 64,49 | 63,55 | 63,61 | -0,92% | 108,00 |
| 20.02.2025 | 64,34 | 64,43 | 64,10 | 64,20 | -1,23% | 213,00 |
| 19.02.2025 | 63,78 | 65,17 | 63,78 | 65,00 | 1,04% | 533,00 |
| 18.02.2025 | 63,07 | 64,58 | 63,07 | 64,33 | 1,85% | 493,00 |
| 17.02.2025 | 63,63 | 63,63 | 62,99 | 63,16 | 0,25% | 562,00 |
| 14.02.2025 | 63,68 | 63,68 | 62,71 | 63,00 | -0,93% | 732,00 |
| 13.02.2025 | 62,92 | 63,86 | 62,92 | 63,59 | 0,25% | 652,00 |
| 12.02.2025 | 62,57 | 63,43 | 62,17 | 63,43 | 0,13% | 407,00 |
| 11.02.2025 | 62,51 | 63,35 | 62,09 | 63,35 | 0,88% | 1.734,00 |
| 10.02.2025 | 63,86 | 64,15 | 62,80 | 62,80 | -1,26% | 1.148,00 |
| 07.02.2025 | 63,59 | 65,60 | 62,90 | 63,60 | 0,55% | 4.878,00 |
| 06.02.2025 | 64,69 | 65,00 | 58,58 | 63,25 | -24,18% | 15.461,00 |
| 05.02.2025 | 82,58 | 83,42 | 82,58 | 83,42 | 0,82% | 298,00 |
| 04.02.2025 | 81,94 | 82,88 | 81,94 | 82,74 | -0,48% | 270,00 |
| 03.02.2025 | 83,95 | 85,82 | 82,19 | 83,14 | -2,22% | 297,00 |
| 31.01.2025 | 87,27 | 87,27 | 84,86 | 85,03 | -1,48% | 164,00 |
| 30.01.2025 | 86,57 | 87,00 | 85,79 | 86,31 | -0,20% | 186,00 |
| 29.01.2025 | 85,73 | 86,70 | 85,00 | 86,48 | 0,46% | 445,00 |
| 28.01.2025 | 85,66 | 86,08 | 85,66 | 86,08 | 0,73% | 6,00 |
| 27.01.2025 | 85,00 | 88,99 | 83,68 | 85,46 | -1,20% | 2.282,00 |
| 24.01.2025 | 87,61 | 88,00 | 86,46 | 86,50 | -2,37% | 806,00 |
| 23.01.2025 | 88,52 | 88,60 | 87,72 | 88,60 | -0,95% | 116,00 |
| 22.01.2025 | 90,38 | 90,39 | 89,45 | 89,45 | -2,00% | 181,00 |
| 21.01.2025 | 90,55 | 91,28 | 90,55 | 91,28 | 1,37% | 215,00 |
| 20.01.2025 | 90,34 | 90,34 | 90,00 | 90,05 | -1,26% | 37,00 |
| 17.01.2025 | 88,60 | 91,20 | 88,60 | 91,20 | 2,31% | 822,00 |
| 16.01.2025 | 90,55 | 90,99 | 88,91 | 89,14 | -0,58% | 721,00 |
| 15.01.2025 | 89,41 | 90,47 | 89,39 | 89,66 | 0,80% | 301,00 |
| 14.01.2025 | 88,80 | 88,95 | 88,16 | 88,95 | 0,85% | 254,00 |
| 13.01.2025 | 87,02 | 88,62 | 86,84 | 88,20 | -1,88% | 1.078,00 |
| 10.01.2025 | 89,49 | 90,43 | 89,49 | 89,89 | 0,75% | 255,00 |
| 09.01.2025 | 89,20 | 89,22 | 89,20 | 89,22 | -0,21% | 22,00 |
| 08.01.2025 | 89,40 | 89,52 | 87,98 | 89,41 | -0,52% | 697,00 |
| 07.01.2025 | 87,63 | 90,10 | 86,88 | 89,88 | 2,58% | 326,00 |
| 06.01.2025 | 85,76 | 88,13 | 85,72 | 87,62 | 2,77% | 170,00 |
| 03.01.2025 | 85,85 | 85,87 | 85,26 | 85,26 | -0,56% | 73,00 |
| 02.01.2025 | 85,46 | 86,93 | 85,04 | 85,74 | 0,92% | 677,00 |
| 30.12.2024 | 85,80 | 86,60 | 84,96 | 84,96 | -0,86% | 203,00 |
| 27.12.2024 | 86,34 | 87,09 | 85,70 | 85,70 | -0,35% | 297,00 |
| 23.12.2024 | 85,95 | 86,72 | 85,14 | 86,00 | 0,07% | 305,00 |
| 20.12.2024 | 83,57 | 85,94 | 83,57 | 85,94 | -0,39% | 422,00 |
| 19.12.2024 | 85,13 | 86,28 | 85,09 | 86,28 | -0,48% | 549,00 |
| 18.12.2024 | 86,22 | 88,29 | 86,22 | 86,70 | 0,64% | 546,00 |
| 17.12.2024 | 85,86 | 86,68 | 85,00 | 86,15 | -0,06% | 547,00 |
| 16.12.2024 | 86,16 | 87,20 | 85,86 | 86,20 | -0,13% | 713,00 |
| 13.12.2024 | 85,68 | 86,31 | 84,60 | 86,31 | 1,29% | 673,00 |
| 12.12.2024 | 84,53 | 85,21 | 83,73 | 85,21 | 0,01% | 734,00 |
| 11.12.2024 | 83,20 | 85,21 | 83,10 | 85,20 | 2,75% | 237,00 |