77,630€
1,92%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 77,63 | 79,09 | 77,28 | 78,75 | 0,77% | 75,00 |
| 14.05.2025 | 76,90 | 78,17 | 75,60 | 78,15 | 1,40% | - |
| 13.05.2025 | 76,50 | 77,99 | 76,41 | 77,07 | 0,20% | - |
| 12.05.2025 | 76,32 | 79,28 | 75,59 | 76,91 | 2,40% | - |
| 09.05.2025 | 74,99 | 75,41 | 74,06 | 75,11 | -0,15% | - |
| 08.05.2025 | 74,23 | 75,93 | 73,74 | 75,22 | 1,24% | - |
| 07.05.2025 | 72,55 | 74,50 | 72,51 | 74,30 | 2,01% | - |
| 06.05.2025 | 73,67 | 73,75 | 72,70 | 72,84 | -1,13% | - |
| 05.05.2025 | 73,30 | 74,19 | 72,34 | 73,67 | 0,30% | - |
| 02.05.2025 | 72,09 | 73,81 | 71,75 | 73,45 | 2,30% | - |
| 30.04.2025 | 71,31 | 72,02 | 69,90 | 71,80 | 0,43% | - |
| 29.04.2025 | 70,30 | 71,59 | 69,74 | 71,50 | 1,82% | - |
| 28.04.2025 | 69,88 | 70,77 | 69,59 | 70,22 | -0,26% | 16,00 |
| 25.04.2025 | 69,70 | 71,55 | 69,27 | 70,40 | 0,90% | - |
| 24.04.2025 | 68,78 | 69,83 | 67,75 | 69,77 | 1,32% | - |
| 23.04.2025 | 69,12 | 70,45 | 67,12 | 68,86 | 2,74% | - |
| 22.04.2025 | 64,99 | 67,42 | 64,49 | 67,03 | -0,39% | - |
| 17.04.2025 | 66,33 | 71,00 | 65,36 | 67,29 | 1,33% | - |
| 16.04.2025 | 68,40 | 68,40 | 65,38 | 66,41 | -2,94% | - |
| 15.04.2025 | 67,23 | 69,24 | 67,23 | 68,42 | 1,04% | - |
| 14.04.2025 | 68,09 | 69,30 | 67,11 | 67,71 | -0,25% | - |
| 11.04.2025 | 65,28 | 68,24 | 63,83 | 67,88 | 2,99% | - |
| 10.04.2025 | 69,17 | 69,50 | 63,62 | 65,91 | -4,49% | 60,00 |
| 09.04.2025 | 61,50 | 69,77 | 61,06 | 69,01 | 8,34% | - |
| 08.04.2025 | 64,45 | 68,26 | 63,10 | 63,70 | -0,66% | - |
| 07.04.2025 | 62,48 | 65,03 | 59,16 | 64,12 | 1,62% | - |
| 04.04.2025 | 67,71 | 67,71 | 62,55 | 63,09 | -7,15% | 440,00 |
| 03.04.2025 | 71,16 | 71,16 | 66,86 | 67,95 | -6,24% | 664,00 |
| 02.04.2025 | 71,88 | 73,33 | 71,43 | 72,48 | 0,70% | - |
| 01.04.2025 | 72,17 | 72,63 | 70,43 | 71,97 | -0,66% | - |
| 31.03.2025 | 71,81 | 72,84 | 70,84 | 72,45 | 0,72% | - |
| 28.03.2025 | 74,32 | 74,35 | 71,52 | 71,93 | -2,43% | - |
| 27.03.2025 | 73,71 | 74,71 | 73,35 | 73,73 | -0,59% | 22,00 |
| 26.03.2025 | 74,55 | 75,37 | 74,10 | 74,17 | -0,42% | - |
| 25.03.2025 | 73,81 | 74,99 | 73,79 | 74,48 | 0,61% | - |
| 24.03.2025 | 72,09 | 74,40 | 72,09 | 74,03 | 2,05% | 130,00 |
| 21.03.2025 | 72,62 | 72,84 | 71,80 | 72,55 | 0,10% | - |
| 20.03.2025 | 72,50 | 73,48 | 72,05 | 72,48 | 0,34% | - |
| 19.03.2025 | 70,91 | 72,82 | 70,90 | 72,23 | 1,50% | - |
| 18.03.2025 | 71,16 | 71,50 | 70,42 | 71,16 | -0,01% | - |
| 17.03.2025 | 70,38 | 71,72 | 70,08 | 71,17 | 0,57% | - |
| 14.03.2025 | 67,67 | 71,84 | 67,67 | 70,77 | 4,43% | - |
| 13.03.2025 | 67,60 | 68,79 | 67,10 | 67,77 | -0,32% | - |
| 12.03.2025 | 66,58 | 68,87 | 66,50 | 67,99 | 2,09% | 42,00 |
| 11.03.2025 | 65,81 | 66,86 | 64,81 | 66,59 | 1,54% | 6,00 |
| 10.03.2025 | 68,90 | 68,90 | 64,13 | 65,58 | -4,58% | - |
| 07.03.2025 | 70,27 | 70,54 | 66,86 | 68,73 | -1,82% | 35,00 |
| 06.03.2025 | 70,84 | 71,08 | 69,46 | 70,01 | -1,67% | - |
| 05.03.2025 | 70,73 | 72,33 | 69,45 | 71,20 | 0,36% | - |
| 04.03.2025 | 74,90 | 75,58 | 70,48 | 70,94 | -4,78% | - |
| 03.03.2025 | 76,28 | 77,08 | 74,17 | 74,50 | -2,88% | - |
| 28.02.2025 | 75,56 | 76,72 | 74,89 | 76,71 | 1,74% | 35,00 |
| 27.02.2025 | 75,56 | 76,43 | 75,15 | 75,40 | 0,49% | - |
| 26.02.2025 | 75,23 | 76,36 | 74,74 | 75,04 | -0,25% | - |
| 25.02.2025 | 76,95 | 77,21 | 74,78 | 75,22 | -1,85% | - |
| 24.02.2025 | 77,10 | 77,66 | 75,89 | 76,64 | -0,44% | 50,00 |
| 21.02.2025 | 77,43 | 78,97 | 76,92 | 76,98 | -1,23% | - |
| 20.02.2025 | 78,43 | 78,97 | 77,11 | 77,94 | -0,96% | - |
| 19.02.2025 | 77,99 | 78,86 | 77,56 | 78,69 | 0,90% | 10,00 |
| 18.02.2025 | 77,15 | 78,23 | 76,82 | 77,99 | 1,09% | - |
| 17.02.2025 | 76,97 | 77,31 | 76,90 | 77,15 | 0,97% | 260,00 |
| 14.02.2025 | 77,79 | 78,03 | 76,16 | 76,41 | -1,82% | 50,00 |
| 13.02.2025 | 79,10 | 79,77 | 74,24 | 77,83 | -1,53% | - |
| 12.02.2025 | 80,35 | 80,86 | 78,23 | 79,04 | -1,73% | 150,00 |
| 11.02.2025 | 78,60 | 81,57 | 77,49 | 80,44 | 2,24% | - |
| 10.02.2025 | 80,54 | 80,61 | 77,63 | 78,68 | -2,24% | - |
| 07.02.2025 | 80,35 | 81,18 | 79,93 | 80,48 | -0,01% | - |
| 06.02.2025 | 78,59 | 80,84 | 78,59 | 80,49 | 2,36% | 5,00 |
| 05.02.2025 | 79,03 | 79,46 | 77,70 | 78,64 | -0,35% | - |
| 04.02.2025 | 80,89 | 80,89 | 78,79 | 78,92 | -1,96% | - |
| 03.02.2025 | 79,05 | 80,78 | 78,46 | 80,49 | 0,93% | - |
| 31.01.2025 | 80,05 | 80,74 | 79,29 | 79,75 | -0,61% | 330,00 |
| 30.01.2025 | 79,12 | 80,39 | 78,55 | 80,24 | 1,63% | - |
| 29.01.2025 | 78,30 | 80,18 | 78,07 | 78,95 | 0,77% | - |
| 28.01.2025 | 78,36 | 79,62 | 78,34 | 78,34 | -0,12% | - |
| 27.01.2025 | 77,99 | 78,53 | 76,57 | 78,44 | 0,80% | 160,00 |
| 24.01.2025 | 78,74 | 78,74 | 77,48 | 77,82 | -1,09% | - |
| 23.01.2025 | 77,43 | 78,84 | 76,76 | 78,67 | 1,94% | - |
| 22.01.2025 | 78,16 | 78,44 | 76,86 | 77,17 | -0,48% | 123,00 |
| 21.01.2025 | 74,76 | 79,55 | 74,76 | 77,54 | 3,73% | 362,00 |
| 20.01.2025 | 75,10 | 76,50 | 74,49 | 74,76 | 0,52% | - |
| 17.01.2025 | 73,00 | 74,48 | 72,70 | 74,37 | 1,59% | - |
| 16.01.2025 | 71,69 | 73,21 | 70,89 | 73,21 | 2,20% | - |
| 15.01.2025 | 70,25 | 71,85 | 70,11 | 71,63 | 2,15% | - |