65,370€
1,47%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 65,13 | 65,72 | 65,07 | 65,21 | 1,23% | - |
| 01.10.2025 | 65,35 | 66,10 | 64,42 | 64,42 | -1,39% | 751,00 |
| 30.09.2025 | 65,71 | 65,71 | 65,33 | 65,33 | -0,80% | 61,00 |
| 29.09.2025 | 67,80 | 67,99 | 65,86 | 65,86 | -3,20% | 468,00 |
| 26.09.2025 | 67,64 | 68,04 | 67,26 | 68,04 | 0,16% | 657,00 |
| 25.09.2025 | 68,39 | 68,76 | 67,28 | 67,93 | -1,86% | 888,00 |
| 24.09.2025 | 68,61 | 69,32 | 68,61 | 69,22 | -2,26% | 77,00 |
| 23.09.2025 | 70,56 | 70,82 | 70,03 | 70,82 | 0,57% | 126,00 |
| 22.09.2025 | 66,27 | 70,53 | 66,27 | 70,42 | 5,14% | 870,00 |
| 19.09.2025 | 65,65 | 66,98 | 64,91 | 66,98 | 2,76% | 335,00 |
| 18.09.2025 | 63,01 | 65,46 | 63,01 | 65,18 | 3,69% | 673,00 |
| 17.09.2025 | 62,29 | 62,86 | 62,29 | 62,86 | 1,35% | 443,00 |
| 16.09.2025 | 62,02 | 62,02 | 62,02 | 62,02 | -1,79% | 162,00 |
| 15.09.2025 | 63,31 | 64,20 | 63,15 | 63,15 | 1,23% | 93,00 |
| 12.09.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -0,84% | 66,00 |
| 11.09.2025 | 63,40 | 63,40 | 62,91 | 62,91 | 1,29% | 175,00 |
| 10.09.2025 | 64,03 | 64,04 | 61,59 | 62,11 | -4,45% | 230,00 |
| 09.09.2025 | 64,13 | 65,00 | 64,13 | 65,00 | 2,27% | 11,00 |
| 08.09.2025 | 64,55 | 64,55 | 63,56 | 63,56 | -0,28% | 345,00 |
| 05.09.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 0,11% | 20,00 |
| 04.09.2025 | 62,90 | 63,67 | 62,90 | 63,67 | 2,02% | 165,00 |
| 03.09.2025 | 62,52 | 63,26 | 62,41 | 62,41 | 0,08% | 50,00 |
| 02.09.2025 | 63,45 | 63,87 | 61,84 | 62,36 | -1,75% | 637,00 |
| 01.09.2025 | 64,24 | 64,24 | 63,29 | 63,47 | -1,03% | 455,00 |
| 29.08.2025 | 63,99 | 64,44 | 63,81 | 64,13 | -0,88% | 274,00 |
| 28.08.2025 | 64,96 | 65,01 | 64,70 | 64,70 | -0,48% | 36,00 |
| 27.08.2025 | 64,98 | 65,06 | 64,98 | 65,01 | -0,29% | 85,00 |
| 26.08.2025 | 65,00 | 65,61 | 64,73 | 65,20 | -1,21% | 246,00 |
| 25.08.2025 | 65,67 | 66,16 | 65,56 | 66,00 | -0,15% | 280,00 |
| 22.08.2025 | 64,10 | 66,50 | 64,10 | 66,10 | 2,98% | 621,00 |
| 21.08.2025 | 64,85 | 64,85 | 64,08 | 64,19 | 0,25% | 257,00 |
| 20.08.2025 | 63,85 | 64,19 | 63,85 | 64,03 | -0,64% | 8,00 |
| 19.08.2025 | 63,15 | 64,75 | 63,15 | 64,44 | 1,11% | 172,00 |
| 18.08.2025 | 64,01 | 64,01 | 63,26 | 63,73 | -0,47% | 130,00 |
| 15.08.2025 | 64,99 | 64,99 | 64,02 | 64,03 | 0,05% | 1.442,00 |
| 14.08.2025 | 62,70 | 64,00 | 62,29 | 64,00 | 1,59% | 724,00 |
| 13.08.2025 | 61,56 | 63,00 | 60,97 | 63,00 | 1,86% | 373,00 |
| 12.08.2025 | 60,99 | 61,85 | 60,99 | 61,85 | 1,00% | 214,00 |
| 11.08.2025 | 60,90 | 61,26 | 60,74 | 61,24 | 0,39% | 323,00 |
| 08.08.2025 | 58,75 | 61,00 | 58,75 | 61,00 | 4,13% | 258,00 |
| 07.08.2025 | 58,53 | 59,53 | 58,28 | 58,58 | 1,45% | 293,00 |
| 06.08.2025 | 62,03 | 62,03 | 57,64 | 57,74 | -2,04% | 859,00 |
| 05.08.2025 | 58,61 | 58,94 | 58,61 | 58,94 | 0,07% | 26,00 |
| 04.08.2025 | 59,01 | 60,00 | 58,53 | 58,90 | 0,96% | 649,00 |
| 01.08.2025 | 59,43 | 59,97 | 58,03 | 58,34 | -3,15% | 155,00 |
| 31.07.2025 | 63,00 | 63,10 | 60,24 | 60,24 | -3,43% | 627,00 |
| 30.07.2025 | 64,00 | 64,00 | 62,08 | 62,38 | 1,27% | 92,00 |
| 29.07.2025 | 61,90 | 61,90 | 61,16 | 61,60 | 0,20% | 860,00 |
| 28.07.2025 | 60,90 | 61,80 | 60,90 | 61,48 | 1,20% | 693,00 |
| 25.07.2025 | 61,29 | 61,29 | 60,61 | 60,75 | -1,38% | 59,00 |
| 24.07.2025 | 62,00 | 62,00 | 60,36 | 61,60 | -0,42% | 565,00 |
| 23.07.2025 | 62,58 | 62,58 | 61,65 | 61,86 | 0,10% | 57,00 |
| 22.07.2025 | 61,86 | 61,90 | 61,73 | 61,80 | -1,81% | 63,00 |
| 21.07.2025 | 62,34 | 62,94 | 62,34 | 62,94 | 0,40% | 51,00 |
| 18.07.2025 | 62,19 | 62,69 | 62,19 | 62,69 | 1,26% | 591,00 |
| 17.07.2025 | 62,36 | 62,56 | 61,90 | 61,91 | -0,86% | 194,00 |
| 16.07.2025 | 62,52 | 62,59 | 62,40 | 62,45 | -2,65% | 337,00 |
| 15.07.2025 | 64,09 | 65,14 | 63,57 | 64,15 | 1,25% | 475,00 |
| 14.07.2025 | 63,36 | 63,36 | 63,36 | 63,36 | -2,45% | 25,00 |
| 11.07.2025 | 66,41 | 66,41 | 64,70 | 64,95 | -1,77% | 238,00 |
| 10.07.2025 | 65,86 | 66,60 | 65,45 | 66,12 | 0,41% | 428,00 |
| 09.07.2025 | 66,16 | 66,44 | 65,57 | 65,85 | -0,66% | 336,00 |
| 08.07.2025 | 64,70 | 67,07 | 64,61 | 66,29 | 1,55% | 348,00 |
| 07.07.2025 | 66,82 | 67,31 | 65,28 | 65,28 | -1,06% | 444,00 |
| 04.07.2025 | 66,05 | 66,05 | 65,98 | 65,98 | -1,61% | 10,00 |
| 03.07.2025 | 66,63 | 67,06 | 65,98 | 67,06 | 1,73% | 550,00 |
| 02.07.2025 | 65,34 | 65,92 | 65,34 | 65,92 | 0,17% | 177,00 |
| 01.07.2025 | 63,44 | 65,82 | 62,63 | 65,81 | 3,59% | 524,00 |
| 30.06.2025 | 63,68 | 63,68 | 63,43 | 63,53 | -0,14% | 47,00 |
| 27.06.2025 | 64,26 | 64,26 | 63,62 | 63,62 | 0,03% | 301,00 |
| 26.06.2025 | 63,18 | 63,61 | 63,18 | 63,60 | 0,73% | 333,00 |
| 25.06.2025 | 63,60 | 63,75 | 63,14 | 63,14 | -0,96% | 32,00 |
| 24.06.2025 | 62,58 | 63,75 | 62,58 | 63,75 | 2,44% | 94,00 |
| 23.06.2025 | 62,30 | 63,32 | 62,23 | 62,23 | 0,18% | 73,00 |
| 20.06.2025 | 61,69 | 62,26 | 61,69 | 62,12 | -0,51% | 158,00 |
| 19.06.2025 | 62,44 | 62,44 | 62,44 | 62,44 | -0,89% | 10,00 |
| 18.06.2025 | 62,55 | 63,00 | 62,02 | 63,00 | 1,56% | 35,00 |
| 17.06.2025 | 61,76 | 62,87 | 61,53 | 62,03 | -0,23% | 140,00 |
| 16.06.2025 | 61,57 | 62,37 | 61,56 | 62,17 | 0,27% | 220,00 |
| 13.06.2025 | 61,41 | 62,18 | 61,41 | 62,00 | -0,58% | 44,00 |
| 12.06.2025 | 63,37 | 63,37 | 62,36 | 62,36 | -2,21% | 122,00 |
| 11.06.2025 | 65,67 | 65,68 | 63,77 | 63,77 | -2,88% | 762,00 |
| 10.06.2025 | 63,71 | 66,05 | 63,69 | 65,66 | 1,41% | 547,00 |
| 09.06.2025 | 62,98 | 64,75 | 62,98 | 64,75 | 2,91% | 52,00 |
| 06.06.2025 | 62,01 | 63,54 | 62,01 | 62,92 | 0,77% | 882,00 |
| 05.06.2025 | 62,71 | 62,71 | 62,08 | 62,44 | -0,11% | 273,00 |
| 04.06.2025 | 62,04 | 62,68 | 62,04 | 62,51 | 3,82% | 115,00 |
| 03.06.2025 | 59,91 | 60,21 | 59,91 | 60,21 | -0,84% | 380,00 |
| 02.06.2025 | 60,54 | 60,72 | 59,87 | 60,72 | 1,74% | 52,00 |
| 30.05.2025 | 61,13 | 61,13 | 59,68 | 59,68 | -3,02% | 572,00 |
| 29.05.2025 | 62,29 | 62,53 | 61,54 | 61,54 | -1,43% | 158,00 |
| 28.05.2025 | 63,20 | 63,20 | 62,43 | 62,43 | -0,78% | 402,00 |
| 27.05.2025 | 60,80 | 63,20 | 60,80 | 62,92 | 2,58% | 582,00 |
| 26.05.2025 | 61,26 | 61,34 | 61,26 | 61,34 | 1,59% | 2,00 |
| 23.05.2025 | 62,53 | 62,53 | 59,40 | 60,38 | -3,81% | 433,00 |
| 22.05.2025 | 62,74 | 63,46 | 62,27 | 62,77 | -0,51% | 83,00 |
| 21.05.2025 | 64,11 | 64,59 | 63,09 | 63,09 | -2,28% | 44,00 |
| 20.05.2025 | 64,17 | 64,93 | 64,17 | 64,56 | 0,94% | 45,00 |
| 19.05.2025 | 64,55 | 64,59 | 63,09 | 63,96 | -2,53% | 1.681,00 |
| 16.05.2025 | 64,81 | 65,62 | 64,81 | 65,62 | 1,72% | 33,00 |