78,030€
0,33%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 78,19 | 79,42 | 78,13 | 79,03 | 0,80% | 187,00 |
| 04.05.2026 | 77,89 | 79,17 | 77,60 | 78,40 | 0,20% | 132,00 |
| 30.04.2026 | 77,60 | 78,85 | 76,93 | 78,24 | 0,40% | 691,00 |
| 29.04.2026 | 77,96 | 78,37 | 76,58 | 77,93 | 0,44% | 157,00 |
| 28.04.2026 | 77,52 | 78,56 | 77,11 | 77,59 | 0,21% | 541,00 |
| 27.04.2026 | 75,62 | 77,73 | 75,15 | 77,42 | 2,45% | 1.446,00 |
| 24.04.2026 | 76,11 | 76,72 | 75,39 | 75,57 | -0,53% | 386,00 |
| 23.04.2026 | 78,24 | 78,45 | 75,27 | 75,97 | -3,04% | 284,00 |
| 22.04.2026 | 79,00 | 79,25 | 77,73 | 78,35 | -0,38% | - |
| 21.04.2026 | 79,34 | 80,01 | 78,26 | 78,65 | -0,60% | 40,00 |
| 20.04.2026 | 78,18 | 79,40 | 77,85 | 79,12 | 0,96% | 289,00 |
| 17.04.2026 | 78,80 | 79,38 | 76,57 | 78,37 | -0,56% | 351,00 |
| 16.04.2026 | 85,47 | 86,23 | 78,02 | 78,81 | -7,93% | 540,00 |
| 15.04.2026 | 83,55 | 86,48 | 83,53 | 85,60 | 2,37% | 1.084,00 |
| 14.04.2026 | 82,38 | 83,99 | 81,95 | 83,62 | 2,57% | 649,00 |
| 13.04.2026 | 80,72 | 82,35 | 80,35 | 81,53 | 0,67% | 350,00 |
| 10.04.2026 | 83,01 | 83,26 | 80,33 | 80,99 | -2,61% | 198,00 |
| 09.04.2026 | 82,63 | 83,58 | 82,00 | 83,16 | 0,40% | 336,00 |
| 08.04.2026 | 81,39 | 83,01 | 80,82 | 82,83 | 3,04% | 44,00 |
| 07.04.2026 | 80,51 | 80,84 | 79,04 | 80,38 | -0,69% | 140,00 |
| 02.04.2026 | 79,48 | 81,48 | 78,93 | 80,94 | 1,32% | 682,00 |
| 01.04.2026 | 81,48 | 82,19 | 77,64 | 79,89 | -1,56% | 107,00 |
| 31.03.2026 | 81,77 | 82,10 | 80,04 | 81,16 | 0,07% | 933,00 |
| 30.03.2026 | 80,18 | 81,77 | 80,06 | 81,10 | 1,27% | 169,00 |
| 27.03.2026 | 82,26 | 82,28 | 79,90 | 80,09 | -2,47% | 1.084,00 |
| 26.03.2026 | 81,92 | 82,78 | 81,38 | 82,11 | -0,04% | 978,00 |
| 25.03.2026 | 83,03 | 83,44 | 81,55 | 82,15 | -0,93% | - |
| 24.03.2026 | 81,99 | 83,44 | 81,61 | 82,92 | 0,93% | 165,00 |
| 23.03.2026 | 81,45 | 84,05 | 81,29 | 82,16 | -0,06% | 94,00 |
| 20.03.2026 | 81,13 | 82,30 | 80,83 | 82,21 | 1,09% | 106,00 |
| 19.03.2026 | 81,10 | 81,73 | 80,50 | 81,32 | 0,19% | - |
| 18.03.2026 | 81,83 | 81,94 | 80,95 | 81,17 | -0,34% | 150,00 |
| 17.03.2026 | 81,26 | 82,75 | 81,03 | 81,45 | 0,17% | 798,00 |
| 16.03.2026 | 81,88 | 82,83 | 81,04 | 81,31 | -0,05% | 173,00 |
| 13.03.2026 | 79,66 | 82,04 | 79,20 | 81,35 | 2,51% | 47,00 |
| 12.03.2026 | 79,72 | 80,14 | 78,56 | 79,35 | -0,68% | 1.387,00 |
| 11.03.2026 | 80,34 | 80,70 | 78,86 | 79,90 | -0,60% | 780,00 |
| 10.03.2026 | 81,15 | 81,32 | 79,64 | 80,38 | -0,88% | 76,00 |
| 09.03.2026 | 80,99 | 81,65 | 79,85 | 81,10 | -0,95% | - |
| 06.03.2026 | 82,34 | 82,53 | 80,04 | 81,88 | -0,18% | 1.363,00 |
| 05.03.2026 | 82,38 | 83,49 | 81,33 | 82,03 | -0,73% | 160,00 |
| 04.03.2026 | 81,66 | 83,16 | 81,64 | 82,63 | 0,96% | 611,00 |
| 03.03.2026 | 81,09 | 82,63 | 80,70 | 81,85 | 0,24% | 197,00 |
| 02.03.2026 | 80,01 | 82,53 | 79,89 | 81,65 | 1,55% | 626,00 |
| 27.02.2026 | 82,36 | 82,50 | 79,23 | 80,40 | -2,45% | 698,00 |
| 26.02.2026 | 80,57 | 82,69 | 80,57 | 82,41 | 2,12% | 52,00 |
| 25.02.2026 | 79,09 | 81,15 | 79,03 | 80,70 | 2,07% | 145,00 |
| 24.02.2026 | 78,96 | 80,20 | 78,06 | 79,07 | 0,38% | 313,00 |
| 23.02.2026 | 79,10 | 79,68 | 77,37 | 78,77 | -1,27% | 242,00 |
| 20.02.2026 | 80,29 | 80,29 | 78,78 | 79,78 | 0,01% | 282,00 |
| 19.02.2026 | 80,99 | 81,21 | 79,09 | 79,77 | -1,45% | 3,00 |
| 18.02.2026 | 78,73 | 81,33 | 78,51 | 80,94 | 3,06% | 274,00 |
| 17.02.2026 | 78,90 | 79,87 | 78,15 | 78,54 | -0,88% | 422,00 |
| 16.02.2026 | 78,97 | 79,28 | 78,85 | 79,23 | 0,42% | 166,00 |
| 13.02.2026 | 80,07 | 80,22 | 78,43 | 78,90 | -1,68% | 789,00 |
| 12.02.2026 | 80,71 | 81,24 | 78,21 | 80,24 | -0,16% | 1.463,00 |
| 11.02.2026 | 83,68 | 85,52 | 80,10 | 80,37 | -3,92% | 383,00 |
| 10.02.2026 | 90,04 | 90,20 | 81,60 | 83,65 | -7,07% | 1.108,00 |
| 09.02.2026 | 88,84 | 90,09 | 87,80 | 90,01 | 1,24% | 199,00 |
| 06.02.2026 | 85,91 | 89,04 | 85,91 | 88,91 | 3,16% | 410,00 |
| 05.02.2026 | 88,09 | 88,26 | 86,13 | 86,18 | -2,39% | 130,00 |
| 04.02.2026 | 88,03 | 88,93 | 87,27 | 88,29 | 0,67% | 14,00 |
| 03.02.2026 | 89,25 | 89,61 | 86,69 | 87,71 | -1,65% | 2.102,00 |
| 02.02.2026 | 86,63 | 89,21 | 86,55 | 89,18 | 1,75% | 469,00 |
| 30.01.2026 | 86,17 | 88,02 | 86,00 | 87,64 | 1,45% | 135,00 |
| 29.01.2026 | 86,22 | 87,76 | 85,89 | 86,39 | -0,21% | 586,00 |
| 28.01.2026 | 86,70 | 86,99 | 85,96 | 86,57 | 0,51% | 832,00 |
| 27.01.2026 | 86,98 | 87,08 | 85,49 | 86,13 | -0,58% | 1.255,00 |
| 26.01.2026 | 86,18 | 87,30 | 85,55 | 86,63 | 0,41% | 1.444,00 |
| 23.01.2026 | 88,72 | 89,03 | 86,03 | 86,27 | -2,46% | 96,00 |
| 22.01.2026 | 87,45 | 90,09 | 87,27 | 88,45 | 1,45% | 113,00 |
| 21.01.2026 | 86,92 | 89,35 | 83,60 | 87,19 | 1,21% | 288,00 |
| 20.01.2026 | 88,46 | 88,70 | 85,80 | 86,15 | -3,75% | 456,00 |
| 19.01.2026 | 88,58 | 90,70 | 88,41 | 89,50 | -0,10% | 31,00 |
| 16.01.2026 | 88,66 | 90,56 | 88,29 | 89,59 | 1,27% | 419,00 |
| 15.01.2026 | 87,36 | 89,23 | 87,19 | 88,47 | 1,14% | 162,00 |
| 14.01.2026 | 86,72 | 87,55 | 85,49 | 87,47 | 0,66% | 92,00 |
| 13.01.2026 | 87,50 | 87,65 | 86,21 | 86,90 | -0,46% | 1.750,00 |
| 12.01.2026 | 85,37 | 87,65 | 85,07 | 87,30 | 1,42% | 39,00 |
| 09.01.2026 | 87,39 | 87,63 | 86,07 | 86,08 | -1,05% | 123,00 |
| 08.01.2026 | 86,96 | 87,84 | 86,82 | 86,99 | -0,39% | 99,00 |
| 07.01.2026 | 88,54 | 89,24 | 87,19 | 87,33 | -1,46% | 45,00 |
| 06.01.2026 | 88,44 | 89,52 | 88,20 | 88,63 | 0,27% | 421,00 |
| 05.01.2026 | 86,65 | 89,29 | 86,65 | 88,39 | 1,97% | 794,00 |
| 02.01.2026 | 85,36 | 86,91 | 84,79 | 86,69 | 0,68% | 1.552,00 |
| 30.12.2025 | 86,11 | 86,25 | 85,89 | 86,10 | 0,03% | 166,00 |
| 29.12.2025 | 86,59 | 86,60 | 85,94 | 86,08 | 0,35% | 2.343,00 |
| 23.12.2025 | 86,37 | 86,65 | 85,69 | 85,78 | -0,55% | 1.367,00 |
| 22.12.2025 | 84,61 | 86,52 | 84,37 | 86,25 | 2,16% | 465,00 |
| 19.12.2025 | 82,83 | 84,88 | 82,71 | 84,43 | 1,84% | 322,00 |
| 18.12.2025 | 82,11 | 83,03 | 81,84 | 82,91 | 0,66% | 283,00 |
| 17.12.2025 | 82,15 | 82,82 | 81,57 | 82,37 | 0,88% | 2.260,00 |
| 16.12.2025 | 80,98 | 82,03 | 80,59 | 81,65 | 0,66% | 288,00 |
| 15.12.2025 | 82,65 | 82,97 | 80,58 | 81,12 | -1,50% | 934,00 |
| 12.12.2025 | 82,73 | 82,91 | 80,45 | 82,35 | -0,54% | - |
| 11.12.2025 | 81,32 | 82,82 | 80,77 | 82,80 | 1,05% | 1.401,00 |
| 10.12.2025 | 80,96 | 82,42 | 80,80 | 81,94 | 1,16% | 50,00 |
| 09.12.2025 | 81,27 | 82,28 | 80,87 | 81,00 | -0,09% | - |
| 08.12.2025 | 80,58 | 81,07 | 79,64 | 81,07 | 0,58% | 232,00 |
| 05.12.2025 | 81,60 | 82,06 | 80,57 | 80,60 | -1,23% | 173,00 |