76,135€
0,67%
Echtzeit-Aktienkurs Skyworks Solutions Inc.
Bid:
Ask:
Aktienkurse zur Skyworks Solutions Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 72,46 | 79,29 | 71,97 | 75,63 | 3,99% | 1.831,00 |
| 10.09.2026 | 66,04 | 73,65 | 64,90 | 72,73 | 11,67% | 2.363,00 |
| 09.09.2026 | 65,12 | 65,13 | 64,45 | 65,13 | 1,32% | 139,00 |
| 08.09.2026 | 63,26 | 64,56 | 63,26 | 64,28 | 1,61% | 879,00 |
| 07.09.2026 | 63,39 | 64,02 | 63,20 | 63,26 | -0,61% | 221,00 |
| 04.09.2026 | 61,83 | 63,67 | 61,83 | 63,65 | 2,00% | 685,00 |
| 03.09.2026 | 62,06 | 62,40 | 61,02 | 62,40 | 0,87% | 378,00 |
| 02.09.2026 | 57,92 | 63,18 | 57,92 | 61,86 | 7,68% | 304,00 |
| 01.09.2026 | 58,09 | 58,09 | 56,30 | 57,45 | -0,97% | 761,00 |
| 31.08.2026 | 56,92 | 58,01 | 56,25 | 58,01 | 3,37% | 691,00 |
| 28.08.2026 | 57,57 | 57,92 | 56,12 | 56,12 | -1,61% | 357,00 |
| 27.08.2026 | 57,14 | 57,74 | 57,00 | 57,04 | 1,60% | 88,00 |
| 26.08.2026 | 56,03 | 56,14 | 55,98 | 56,14 | 2,26% | 610,00 |
| 25.08.2026 | 57,16 | 58,08 | 54,90 | 54,90 | -3,99% | 889,00 |
| 24.08.2026 | 56,98 | 57,36 | 56,79 | 57,18 | -1,41% | 607,00 |
| 21.08.2026 | 57,93 | 58,00 | 57,93 | 58,00 | -2,23% | 33,00 |
| 20.08.2026 | 58,55 | 59,32 | 58,55 | 59,32 | 0,08% | 538,00 |
| 19.08.2026 | 57,80 | 59,27 | 57,80 | 59,27 | 2,54% | 172,00 |
| 18.08.2026 | 58,29 | 58,56 | 56,80 | 57,80 | -2,73% | 1.648,00 |
| 17.08.2026 | 60,50 | 60,50 | 59,34 | 59,42 | -1,16% | 53,00 |
| 14.08.2026 | 60,11 | 60,12 | 60,11 | 60,12 | -0,61% | 58,00 |
| 13.08.2026 | 60,84 | 60,84 | 60,10 | 60,49 | 0,75% | 413,00 |
| 12.08.2026 | 59,09 | 60,04 | 59,05 | 60,04 | 1,97% | 1.429,00 |
| 11.08.2026 | 59,91 | 60,16 | 58,88 | 58,88 | -1,65% | 567,00 |
| 10.08.2026 | 61,51 | 61,51 | 59,78 | 59,87 | -0,61% | 335,00 |
| 07.08.2026 | 58,39 | 60,24 | 57,00 | 60,24 | 3,45% | 2.668,00 |
| 06.08.2026 | 57,84 | 58,71 | 57,80 | 58,23 | 1,55% | 253,00 |
| 05.08.2026 | 58,40 | 58,43 | 57,34 | 57,34 | -1,14% | 429,00 |
| 04.08.2026 | 53,14 | 58,00 | 51,98 | 58,00 | 10,92% | 965,00 |
| 03.08.2026 | 54,04 | 54,59 | 52,13 | 52,29 | -2,50% | 1.859,00 |
| 31.07.2026 | 54,79 | 55,04 | 53,50 | 53,63 | 1,06% | 615,00 |
| 30.07.2026 | 54,21 | 54,35 | 52,47 | 53,07 | -1,65% | 1.467,00 |
| 29.07.2026 | 50,90 | 55,88 | 50,10 | 53,96 | -5,33% | 1.188,00 |
| 28.07.2026 | 55,91 | 57,00 | 54,00 | 57,00 | 5,09% | 987,00 |
| 27.07.2026 | 53,52 | 54,63 | 53,52 | 54,24 | 2,34% | 580,00 |
| 24.07.2026 | 52,92 | 53,04 | 52,88 | 53,00 | 0,13% | 286,00 |
| 23.07.2026 | 54,88 | 55,35 | 52,93 | 52,93 | -3,38% | 228,00 |
| 22.07.2026 | 54,45 | 54,78 | 53,95 | 54,78 | -1,49% | 880,00 |
| 21.07.2026 | 52,91 | 55,61 | 52,90 | 55,61 | 5,52% | 1.792,00 |
| 20.07.2026 | 52,50 | 52,70 | 52,10 | 52,70 | 4,65% | 1.096,00 |
| 17.07.2026 | 50,18 | 50,37 | 49,32 | 50,36 | 1,50% | 561,00 |
| 16.07.2026 | 49,89 | 49,89 | 48,60 | 49,62 | -0,23% | 2.206,00 |
| 15.07.2026 | 49,84 | 50,50 | 48,82 | 49,73 | -0,54% | 841,00 |
| 14.07.2026 | 51,28 | 51,62 | 49,87 | 50,00 | -2,06% | 1.834,00 |
| 13.07.2026 | 52,35 | 52,45 | 51,05 | 51,05 | -2,17% | 1.079,00 |
| 10.07.2026 | 52,40 | 52,40 | 52,18 | 52,18 | -0,99% | 292,00 |
| 09.07.2026 | 51,01 | 53,10 | 51,01 | 52,70 | 3,74% | 1.954,00 |
| 08.07.2026 | 51,94 | 52,47 | 50,56 | 50,80 | -2,33% | 220,00 |
| 07.07.2026 | 53,73 | 54,15 | 52,00 | 52,01 | -5,61% | 1.674,00 |
| 06.07.2026 | 55,01 | 56,39 | 54,90 | 55,10 | -0,67% | 1.266,00 |
| 03.07.2026 | 54,99 | 55,47 | 54,99 | 55,47 | 1,82% | 1.913,00 |
| 02.07.2026 | 57,41 | 58,98 | 54,48 | 54,48 | -7,05% | 2.288,00 |
| 01.07.2026 | 59,55 | 59,96 | 58,48 | 58,61 | -2,95% | 890,00 |
| 30.06.2026 | 59,79 | 60,39 | 59,15 | 60,39 | 3,41% | 1.253,00 |
| 29.06.2026 | 60,08 | 60,09 | 58,40 | 58,40 | -0,54% | 568,00 |
| 26.06.2026 | 60,50 | 61,00 | 58,46 | 58,72 | -5,94% | - |
| 25.06.2026 | 63,30 | 65,58 | 60,49 | 62,43 | -1,79% | - |