78,390€
-0,32%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 78,71 | 79,44 | 77,73 | 78,63 | -0,01% | 54,00 |
| 20.11.2025 | 80,30 | 81,78 | 78,53 | 78,64 | -2,24% | 5,00 |
| 19.11.2025 | 79,55 | 80,79 | 79,41 | 80,45 | 0,61% | - |
| 18.11.2025 | 79,85 | 80,66 | 78,65 | 79,96 | 0,77% | - |
| 17.11.2025 | 81,21 | 81,92 | 79,09 | 79,35 | -2,48% | - |
| 14.11.2025 | 81,57 | 82,31 | 80,27 | 81,37 | -0,54% | - |
| 13.11.2025 | 84,16 | 84,55 | 81,62 | 81,82 | -3,18% | - |
| 12.11.2025 | 83,00 | 84,88 | 82,96 | 84,50 | 1,92% | 1,00 |
| 11.11.2025 | 82,46 | 83,76 | 81,90 | 82,91 | 0,39% | - |
| 10.11.2025 | 82,77 | 83,20 | 81,89 | 82,59 | 0,08% | 60,00 |
| 07.11.2025 | 81,62 | 82,69 | 80,68 | 82,52 | 0,80% | 7,00 |
| 06.11.2025 | 80,44 | 82,15 | 80,41 | 81,86 | 0,31% | 50,00 |
| 05.11.2025 | 81,62 | 81,95 | 80,82 | 81,61 | -0,17% | 15,00 |
| 04.11.2025 | 80,62 | 81,90 | 79,90 | 81,75 | 1,13% | - |
| 03.11.2025 | 81,94 | 82,45 | 80,44 | 80,84 | -0,99% | 54,00 |
| 31.10.2025 | 81,32 | 82,24 | 80,70 | 81,65 | 0,04% | - |
| 30.10.2025 | 81,42 | 82,57 | 80,88 | 81,62 | -0,02% | - |
| 29.10.2025 | 80,55 | 82,09 | 80,10 | 81,63 | 1,37% | - |
| 28.10.2025 | 81,43 | 81,70 | 80,06 | 80,53 | -1,22% | 144,00 |
| 27.10.2025 | 81,25 | 82,12 | 81,25 | 81,53 | 0,14% | - |
| 24.10.2025 | 81,65 | 82,08 | 80,91 | 81,41 | 0,09% | - |
| 23.10.2025 | 81,37 | 82,20 | 80,97 | 81,34 | 0,01% | - |
| 22.10.2025 | 81,98 | 82,59 | 80,61 | 81,33 | -0,99% | - |
| 21.10.2025 | 81,69 | 82,22 | 80,80 | 82,14 | 0,70% | 1,00 |
| 20.10.2025 | 80,72 | 82,10 | 80,72 | 81,57 | 1,10% | - |
| 17.10.2025 | 79,64 | 81,19 | 78,31 | 80,68 | 0,98% | - |
| 16.10.2025 | 82,34 | 84,76 | 79,83 | 79,89 | -1,65% | 102,00 |
| 15.10.2025 | 80,70 | 81,81 | 80,12 | 81,23 | 0,54% | - |
| 14.10.2025 | 80,80 | 81,83 | 80,07 | 80,79 | -0,02% | 73,00 |
| 13.10.2025 | 79,09 | 81,04 | 79,09 | 80,81 | 1,78% | - |
| 10.10.2025 | 81,29 | 81,98 | 79,29 | 79,40 | -1,98% | 169,00 |
| 09.10.2025 | 80,54 | 81,29 | 80,10 | 81,00 | 0,31% | 20,00 |
| 08.10.2025 | 81,00 | 81,42 | 79,74 | 80,75 | 0,14% | 15,00 |
| 07.10.2025 | 80,33 | 81,21 | 80,01 | 80,64 | 0,64% | - |
| 06.10.2025 | 80,25 | 81,34 | 79,82 | 80,13 | -0,10% | 60,00 |
| 03.10.2025 | 79,37 | 80,36 | 78,98 | 80,21 | 1,22% | - |
| 02.10.2025 | 78,73 | 79,52 | 78,50 | 79,24 | 0,66% | 137,00 |
| 01.10.2025 | 81,37 | 81,37 | 78,65 | 78,72 | -3,20% | 39,00 |
| 30.09.2025 | 82,57 | 82,96 | 80,46 | 81,33 | -1,41% | 1,00 |
| 29.09.2025 | 81,86 | 82,68 | 81,27 | 82,49 | 1,13% | - |
| 26.09.2025 | 81,01 | 82,03 | 79,20 | 81,57 | 0,51% | - |
| 25.09.2025 | 78,69 | 81,21 | 78,36 | 81,16 | 3,43% | 7,00 |
| 24.09.2025 | 79,63 | 80,42 | 78,13 | 78,46 | -1,25% | - |
| 23.09.2025 | 79,78 | 80,50 | 79,01 | 79,46 | -0,63% | - |
| 22.09.2025 | 80,27 | 80,31 | 79,04 | 79,96 | -0,53% | - |
| 19.09.2025 | 79,29 | 80,47 | 78,92 | 80,39 | 1,70% | - |
| 18.09.2025 | 78,53 | 79,58 | 77,77 | 79,05 | 1,63% | - |
| 17.09.2025 | 77,11 | 77,83 | 76,11 | 77,78 | 1,28% | 12,00 |
| 16.09.2025 | 78,31 | 78,31 | 76,32 | 76,80 | -1,66% | 1,00 |
| 15.09.2025 | 79,79 | 80,13 | 77,91 | 78,10 | -2,11% | 2.596,00 |
| 12.09.2025 | 79,49 | 80,95 | 79,38 | 79,78 | -0,37% | - |
| 11.09.2025 | 79,11 | 80,18 | 78,37 | 80,08 | 1,73% | - |
| 10.09.2025 | 80,16 | 80,36 | 78,66 | 78,72 | -1,59% | 5,00 |
| 09.09.2025 | 79,33 | 80,08 | 78,18 | 80,00 | 0,93% | - |
| 08.09.2025 | 78,58 | 79,71 | 78,19 | 79,26 | 0,87% | - |
| 05.09.2025 | 83,85 | 84,02 | 77,87 | 78,58 | -6,25% | 1,00 |
| 04.09.2025 | 82,09 | 83,90 | 82,09 | 83,82 | 1,72% | - |
| 03.09.2025 | 82,49 | 82,88 | 81,68 | 82,40 | -0,05% | - |
| 02.09.2025 | 81,97 | 82,53 | 80,81 | 82,44 | 0,57% | - |
| 01.09.2025 | 81,78 | 82,03 | 81,56 | 81,97 | -0,03% | 17,00 |
| 29.08.2025 | 83,17 | 83,40 | 81,18 | 82,00 | -1,36% | - |
| 28.08.2025 | 83,10 | 83,53 | 82,69 | 83,13 | -0,22% | - |
| 27.08.2025 | 83,53 | 84,16 | 83,25 | 83,31 | -0,35% | 2.560,00 |
| 26.08.2025 | 82,49 | 83,69 | 82,15 | 83,60 | 0,86% | - |
| 25.08.2025 | 81,81 | 83,10 | 81,49 | 82,89 | 1,56% | 142,00 |
| 22.08.2025 | 82,41 | 83,22 | 80,45 | 81,61 | -1,10% | 7,00 |
| 21.08.2025 | 82,00 | 82,72 | 81,45 | 82,52 | 0,76% | - |
| 20.08.2025 | 82,32 | 83,16 | 81,05 | 81,90 | -0,40% | 1,00 |
| 19.08.2025 | 82,31 | 82,87 | 81,90 | 82,23 | -0,25% | - |
| 18.08.2025 | 82,25 | 82,83 | 81,76 | 82,44 | 0,44% | 9,00 |
| 15.08.2025 | 83,88 | 84,07 | 81,95 | 82,08 | -2,25% | 6,00 |
| 14.08.2025 | 81,63 | 84,37 | 81,50 | 83,97 | 2,75% | 7,00 |
| 13.08.2025 | 84,31 | 85,07 | 81,42 | 81,72 | -3,28% | - |
| 12.08.2025 | 84,07 | 85,13 | 83,83 | 84,50 | 0,43% | - |
| 11.08.2025 | 83,30 | 84,36 | 83,26 | 84,14 | 0,89% | - |
| 08.08.2025 | 82,35 | 83,48 | 82,28 | 83,40 | 1,53% | - |
| 07.08.2025 | 82,55 | 83,67 | 81,50 | 82,14 | -1,08% | - |
| 06.08.2025 | 83,24 | 83,74 | 82,82 | 83,04 | -0,37% | 1,00 |
| 05.08.2025 | 84,13 | 84,68 | 82,77 | 83,35 | -0,76% | - |
| 04.08.2025 | 82,43 | 84,07 | 82,43 | 83,98 | 1,91% | 9,00 |
| 01.08.2025 | 85,17 | 85,93 | 81,97 | 82,41 | -3,78% | 934,00 |
| 31.07.2025 | 85,51 | 86,62 | 85,40 | 85,65 | -0,77% | 41,00 |
| 30.07.2025 | 84,83 | 86,32 | 84,53 | 86,32 | 1,80% | - |
| 29.07.2025 | 84,10 | 86,31 | 84,10 | 84,79 | 0,40% | 108,00 |
| 28.07.2025 | 83,11 | 84,53 | 82,97 | 84,45 | 2,19% | 26,00 |
| 25.07.2025 | 83,11 | 83,90 | 82,34 | 82,64 | 0,63% | 2,00 |
| 24.07.2025 | 80,77 | 82,22 | 80,53 | 82,13 | 1,69% | - |
| 23.07.2025 | 81,52 | 82,13 | 80,68 | 80,76 | -0,58% | - |
| 22.07.2025 | 82,27 | 82,73 | 80,83 | 81,23 | -1,28% | - |
| 21.07.2025 | 82,42 | 83,05 | 81,64 | 82,28 | -0,22% | 10,00 |
| 18.07.2025 | 80,60 | 84,54 | 78,34 | 82,46 | 2,47% | 553,00 |
| 17.07.2025 | 78,41 | 80,55 | 78,40 | 80,47 | 2,58% | - |
| 16.07.2025 | 79,20 | 79,64 | 76,85 | 78,45 | -0,68% | - |
| 15.07.2025 | 79,47 | 79,87 | 78,97 | 78,98 | -0,64% | - |
| 14.07.2025 | 78,47 | 79,73 | 77,93 | 79,49 | 1,04% | - |
| 11.07.2025 | 79,27 | 79,66 | 78,57 | 78,67 | -1,09% | - |
| 10.07.2025 | 78,66 | 79,88 | 78,27 | 79,54 | 0,96% | - |
| 09.07.2025 | 78,57 | 79,15 | 78,14 | 78,78 | 0,41% | - |
| 08.07.2025 | 78,74 | 79,25 | 78,08 | 78,46 | -0,72% | - |
| 07.07.2025 | 78,01 | 79,02 | 77,40 | 79,02 | 2,28% | - |