78,630€
-0,11%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,73 | 78,96 | 78,61 | 78,64 | -0,11% | - |
| 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% | - |
| 04.07.2025 | 77,68 | 77,68 | 77,04 | 77,26 | -0,71% | - |
| 03.07.2025 | 77,45 | 78,42 | 77,34 | 77,81 | 0,63% | - |
| 02.07.2025 | 77,15 | 78,02 | 77,03 | 77,33 | 0,01% | - |
| 01.07.2025 | 77,49 | 77,82 | 76,60 | 77,32 | -0,14% | - |
| 30.06.2025 | 76,77 | 77,75 | 76,77 | 77,43 | 0,68% | - |
| 27.06.2025 | 76,43 | 77,40 | 75,84 | 76,91 | 0,57% | - |
| 26.06.2025 | 76,94 | 77,59 | 75,97 | 76,47 | -0,80% | - |
| 25.06.2025 | 77,29 | 77,31 | 76,46 | 77,09 | 0,23% | - |
| 24.06.2025 | 76,70 | 77,89 | 76,40 | 76,91 | 0,87% | - |
| 23.06.2025 | 77,58 | 78,20 | 75,63 | 76,25 | -1,62% | - |
| 20.06.2025 | 77,78 | 78,68 | 77,17 | 77,50 | -0,36% | - |
| 19.06.2025 | 78,33 | 78,41 | 77,53 | 77,78 | -0,67% | - |
| 18.06.2025 | 77,34 | 78,48 | 77,01 | 78,31 | 1,11% | - |
| 17.06.2025 | 77,08 | 77,55 | 76,99 | 77,45 | 0,65% | - |
| 16.06.2025 | 75,70 | 77,41 | 75,45 | 76,95 | 1,81% | - |
| 13.06.2025 | 76,07 | 77,98 | 74,42 | 75,58 | -1,11% | - |
| 12.06.2025 | 76,57 | 76,69 | 75,28 | 76,43 | -0,73% | - |
| 11.06.2025 | 76,87 | 77,77 | 76,37 | 76,99 | -0,35% | - |
| 10.06.2025 | 77,17 | 77,56 | 76,63 | 77,26 | 0,08% | - |
| 09.06.2025 | 77,22 | 77,81 | 76,85 | 77,19 | -0,35% | - |
| 06.06.2025 | 76,31 | 77,82 | 75,33 | 77,47 | 1,70% | - |
| 05.06.2025 | 76,60 | 77,13 | 75,75 | 76,17 | -0,67% | - |
| 04.06.2025 | 77,28 | 77,63 | 76,42 | 76,69 | -0,96% | - |
| 03.06.2025 | 76,86 | 77,77 | 76,62 | 77,43 | 0,69% | 8,00 |
| 02.06.2025 | 77,63 | 77,63 | 76,00 | 76,90 | -1,19% | - |
| 30.05.2025 | 77,16 | 77,91 | 76,66 | 77,82 | 1,01% | - |
| 29.05.2025 | 78,15 | 79,63 | 76,68 | 77,04 | -1,25% | - |
| 28.05.2025 | 78,30 | 78,52 | 77,83 | 78,02 | -0,19% | 10,00 |
| 27.05.2025 | 78,10 | 78,76 | 77,05 | 78,17 | -0,25% | - |
| 26.05.2025 | 77,06 | 78,37 | 76,62 | 78,36 | 1,91% | - |
| 23.05.2025 | 77,41 | 77,86 | 75,94 | 76,89 | -0,60% | - |
| 22.05.2025 | 77,30 | 77,77 | 76,85 | 77,36 | -0,03% | 2,00 |
| 21.05.2025 | 78,69 | 78,87 | 77,08 | 77,38 | -2,08% | - |
| 20.05.2025 | 79,13 | 79,95 | 78,76 | 79,02 | -0,37% | - |
| 19.05.2025 | 78,40 | 79,62 | 77,57 | 79,31 | -0,31% | - |
| 16.05.2025 | 78,90 | 79,76 | 78,25 | 79,56 | 1,03% | - |