47,240€
-2,53%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 48,95 | 48,95 | 47,31 | 47,31 | -2,38% | 98,00 |
| 05.03.2026 | 48,61 | 48,67 | 48,03 | 48,47 | -0,69% | 36,00 |
| 04.03.2026 | 49,85 | 49,85 | 48,80 | 48,80 | -1,58% | 680,00 |
| 03.03.2026 | 50,24 | 50,24 | 49,59 | 49,59 | -1,17% | 295,00 |
| 02.03.2026 | 49,85 | 50,46 | 49,03 | 50,17 | 1,49% | 2.147,00 |
| 27.02.2026 | 50,12 | 50,65 | 48,99 | 49,44 | -1,64% | 370,00 |
| 26.02.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 0,24% | 288,00 |
| 25.02.2026 | 51,01 | 51,01 | 50,14 | 50,14 | -2,05% | 274,00 |
| 24.02.2026 | 49,95 | 51,90 | 49,95 | 51,19 | 1,19% | 433,00 |
| 23.02.2026 | 50,15 | 51,04 | 49,80 | 50,59 | -0,53% | 191,00 |
| 20.02.2026 | 50,91 | 50,95 | 49,69 | 50,86 | 1,05% | 287,00 |
| 19.02.2026 | 52,90 | 52,90 | 50,33 | 50,33 | -4,13% | 109,00 |
| 18.02.2026 | 52,47 | 52,90 | 52,47 | 52,50 | 1,16% | 126,00 |
| 17.02.2026 | 52,03 | 52,46 | 51,90 | 51,90 | -0,56% | 215,00 |
| 16.02.2026 | 52,30 | 52,84 | 52,13 | 52,19 | 2,70% | 174,00 |
| 13.02.2026 | 51,01 | 51,39 | 50,82 | 50,82 | -3,29% | 528,00 |
| 12.02.2026 | 53,48 | 53,53 | 52,09 | 52,55 | -2,49% | 109,00 |
| 11.02.2026 | 52,11 | 53,89 | 52,11 | 53,89 | 2,65% | 414,00 |
| 10.02.2026 | 51,98 | 53,10 | 51,98 | 52,50 | 1,35% | 154,00 |
| 09.02.2026 | 52,73 | 52,73 | 51,80 | 51,80 | -2,25% | 496,00 |
| 06.02.2026 | 51,49 | 52,99 | 51,39 | 52,99 | 1,77% | 761,00 |
| 05.02.2026 | 49,82 | 52,07 | 49,28 | 52,07 | 4,45% | 770,00 |
| 04.02.2026 | 47,67 | 50,10 | 47,67 | 49,85 | 7,24% | 952,00 |
| 03.02.2026 | 48,51 | 48,51 | 46,49 | 46,49 | -3,06% | 1.239,00 |
| 02.02.2026 | 46,41 | 48,27 | 46,41 | 47,95 | 3,12% | 722,00 |
| 30.01.2026 | 46,25 | 46,68 | 46,00 | 46,50 | 0,80% | 517,00 |
| 29.01.2026 | 46,09 | 46,65 | 45,52 | 46,13 | -1,49% | 1.202,00 |
| 28.01.2026 | 46,18 | 48,27 | 43,58 | 46,83 | -7,30% | 3.660,00 |
| 27.01.2026 | 50,12 | 50,52 | 50,12 | 50,52 | 0,82% | 52,00 |
| 26.01.2026 | 49,90 | 50,11 | 49,44 | 50,11 | 1,50% | 152,00 |
| 23.01.2026 | 50,90 | 51,10 | 49,37 | 49,37 | -2,62% | 231,00 |
| 22.01.2026 | 50,67 | 51,83 | 50,67 | 50,70 | 1,60% | 202,00 |
| 21.01.2026 | 48,90 | 50,00 | 48,90 | 49,90 | 2,52% | 210,00 |
| 20.01.2026 | 49,09 | 49,09 | 48,40 | 48,68 | -1,51% | 352,00 |
| 19.01.2026 | 49,50 | 49,54 | 48,85 | 49,42 | -0,67% | 410,00 |
| 16.01.2026 | 50,23 | 50,76 | 49,76 | 49,76 | -1,42% | 573,00 |
| 15.01.2026 | 51,77 | 52,43 | 50,44 | 50,47 | -0,84% | 700,00 |
| 14.01.2026 | 50,22 | 50,90 | 50,14 | 50,90 | 1,25% | 241,00 |
| 13.01.2026 | 50,69 | 50,80 | 50,18 | 50,27 | -0,02% | 187,00 |
| 12.01.2026 | 51,02 | 51,40 | 49,80 | 50,28 | -3,12% | 693,00 |
| 09.01.2026 | 51,83 | 52,49 | 51,82 | 51,90 | -0,67% | 736,00 |
| 08.01.2026 | 51,38 | 53,00 | 50,30 | 52,25 | 3,00% | 2.399,00 |
| 07.01.2026 | 56,51 | 57,50 | 49,80 | 50,73 | -10,54% | 2.737,00 |
| 06.01.2026 | 55,33 | 57,39 | 55,33 | 56,71 | 2,68% | 242,00 |
| 05.01.2026 | 54,92 | 55,54 | 54,92 | 55,23 | 0,35% | 141,00 |
| 02.01.2026 | 53,64 | 55,20 | 53,64 | 55,04 | 0,86% | 866,00 |
| 30.12.2025 | 54,00 | 54,57 | 54,00 | 54,57 | 0,87% | 225,00 |
| 29.12.2025 | 54,86 | 54,86 | 54,09 | 54,10 | -1,13% | 560,00 |
| 23.12.2025 | 55,08 | 55,68 | 54,68 | 54,72 | -1,35% | 497,00 |
| 22.12.2025 | 55,02 | 55,61 | 55,01 | 55,47 | -0,14% | 807,00 |
| 19.12.2025 | 55,48 | 55,55 | 55,48 | 55,55 | 0,82% | 341,00 |
| 18.12.2025 | 55,24 | 56,14 | 55,10 | 55,10 | -0,20% | 712,00 |
| 17.12.2025 | 56,17 | 56,46 | 54,83 | 55,21 | -0,54% | 1.088,00 |
| 16.12.2025 | 56,06 | 56,61 | 55,51 | 55,51 | -2,97% | 1.479,00 |
| 15.12.2025 | 56,94 | 57,70 | 56,27 | 57,21 | 0,67% | 230,00 |
| 12.12.2025 | 57,91 | 57,91 | 56,83 | 56,83 | -1,41% | 155,00 |
| 11.12.2025 | 58,66 | 58,66 | 57,26 | 57,64 | -2,06% | 113,00 |
| 10.12.2025 | 58,92 | 58,92 | 58,72 | 58,85 | -0,51% | 260,00 |
| 09.12.2025 | 59,20 | 59,50 | 58,00 | 59,15 | -0,97% | 2.952,00 |
| 08.12.2025 | 59,88 | 59,88 | 59,54 | 59,73 | -0,45% | 390,00 |
| 05.12.2025 | 59,87 | 60,00 | 59,87 | 60,00 | 1,10% | 24,00 |
| 04.12.2025 | 59,15 | 59,76 | 58,93 | 59,35 | 1,14% | 114,00 |
| 03.12.2025 | 58,60 | 59,90 | 58,47 | 58,68 | 0,00% | 128,00 |
| 02.12.2025 | 56,36 | 58,68 | 56,34 | 58,68 | 3,04% | 50,00 |
| 01.12.2025 | 56,59 | 56,95 | 55,97 | 56,95 | 0,58% | 400,00 |
| 28.11.2025 | 56,59 | 56,62 | 56,32 | 56,62 | -0,05% | 136,00 |
| 27.11.2025 | 56,11 | 56,65 | 56,11 | 56,65 | 0,09% | 2,00 |
| 26.11.2025 | 54,79 | 56,94 | 54,79 | 56,60 | 4,16% | 173,00 |
| 25.11.2025 | 54,97 | 54,97 | 54,34 | 54,34 | -1,34% | 34,00 |
| 24.11.2025 | 54,30 | 55,08 | 54,19 | 55,08 | 3,73% | 231,00 |
| 21.11.2025 | 52,30 | 53,10 | 52,30 | 53,10 | 0,19% | 26,00 |
| 20.11.2025 | 54,58 | 55,14 | 53,00 | 53,00 | -2,25% | 429,00 |
| 19.11.2025 | 53,49 | 54,30 | 53,49 | 54,22 | 0,59% | 173,00 |
| 18.11.2025 | 53,29 | 54,09 | 53,29 | 53,90 | -1,10% | 116,00 |
| 17.11.2025 | 57,40 | 58,01 | 54,50 | 54,50 | -4,67% | 225,00 |
| 14.11.2025 | 58,18 | 58,45 | 57,17 | 57,17 | -3,23% | 373,00 |
| 13.11.2025 | 59,70 | 59,79 | 59,00 | 59,08 | -0,92% | 207,00 |
| 12.11.2025 | 59,29 | 60,02 | 59,29 | 59,63 | 1,08% | 395,00 |
| 11.11.2025 | 60,00 | 60,00 | 58,99 | 58,99 | -1,35% | 253,00 |
| 10.11.2025 | 60,63 | 60,65 | 59,38 | 59,80 | 2,05% | 412,00 |
| 07.11.2025 | 61,60 | 61,60 | 58,58 | 58,60 | -5,24% | 696,00 |
| 06.11.2025 | 63,36 | 64,01 | 61,84 | 61,84 | -2,55% | 133,00 |
| 05.11.2025 | 64,06 | 64,26 | 63,46 | 63,46 | 1,08% | 419,00 |
| 04.11.2025 | 64,99 | 65,61 | 62,56 | 62,78 | -6,44% | 1.288,00 |
| 03.11.2025 | 67,13 | 68,20 | 66,27 | 67,10 | -0,07% | 2.441,00 |
| 31.10.2025 | 68,49 | 68,79 | 67,10 | 67,15 | -0,83% | 495,00 |
| 30.10.2025 | 68,10 | 69,63 | 67,71 | 67,71 | -3,46% | 816,00 |
| 29.10.2025 | 70,30 | 71,79 | 70,14 | 70,14 | 1,14% | 1.305,00 |
| 28.10.2025 | 64,73 | 77,99 | 64,19 | 69,35 | 6,73% | 3.582,00 |
| 27.10.2025 | 64,53 | 64,98 | 64,31 | 64,98 | 1,52% | 77,00 |
| 24.10.2025 | 65,08 | 65,81 | 64,01 | 64,01 | -1,57% | 515,00 |
| 23.10.2025 | 64,17 | 65,03 | 63,41 | 65,03 | 2,52% | 749,00 |
| 22.10.2025 | 65,72 | 65,72 | 63,04 | 63,43 | -3,16% | 91,00 |
| 21.10.2025 | 65,09 | 65,87 | 65,09 | 65,50 | -0,09% | 186,00 |
| 20.10.2025 | 64,21 | 65,56 | 63,40 | 65,56 | 2,05% | 98,00 |
| 17.10.2025 | 62,55 | 64,24 | 62,52 | 64,24 | 2,18% | 479,00 |
| 16.10.2025 | 63,84 | 63,84 | 62,71 | 62,87 | 0,06% | 261,00 |
| 15.10.2025 | 63,01 | 63,35 | 62,45 | 62,83 | 0,10% | 268,00 |
| 14.10.2025 | 62,52 | 62,77 | 62,49 | 62,77 | 1,45% | 228,00 |
| 13.10.2025 | 59,99 | 62,10 | 59,99 | 61,87 | 3,46% | 925,00 |