59,730€
0,64%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 59,27 | 59,54 | 58,91 | 59,25 | -0,18% | - |
| 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 |
| 10.10.2025 | 63,37 | 64,00 | 59,80 | 59,80 | -5,45% | 857,00 |
| 09.10.2025 | 65,18 | 65,51 | 63,25 | 63,25 | -3,26% | 227,00 |
| 08.10.2025 | 63,71 | 65,38 | 63,71 | 65,38 | -0,80% | 288,00 |
| 07.10.2025 | 66,04 | 66,79 | 65,44 | 65,91 | 0,37% | 305,00 |
| 06.10.2025 | 65,90 | 66,69 | 64,87 | 65,67 | -0,91% | 381,00 |
| 03.10.2025 | 66,00 | 66,28 | 65,67 | 66,27 | 0,52% | 605,00 |
| 02.10.2025 | 65,42 | 65,93 | 64,83 | 65,93 | 2,34% | 337,00 |
| 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 |