79,230€
0,39%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 78,97 | 79,29 | 78,83 | 79,25 | 0,41% | - |
| 13.02.2026 | 80,93 | 80,93 | 78,42 | 78,93 | -1,44% | 13,00 |
| 12.02.2026 | 80,45 | 81,20 | 78,24 | 80,08 | -0,25% | 2,00 |
| 11.02.2026 | 83,63 | 85,50 | 80,10 | 80,28 | -4,50% | 2,00 |
| 10.02.2026 | 88,41 | 90,18 | 81,65 | 84,06 | -6,29% | 83,00 |
| 09.02.2026 | 88,91 | 89,99 | 87,82 | 89,70 | 0,87% | 4,00 |
| 06.02.2026 | 86,58 | 88,93 | 85,91 | 88,92 | 2,92% | - |
| 05.02.2026 | 88,00 | 88,40 | 86,22 | 86,40 | -1,88% | 29,00 |
| 04.02.2026 | 87,79 | 88,94 | 87,28 | 88,06 | 0,21% | - |
| 03.02.2026 | 88,71 | 89,62 | 86,71 | 87,87 | -1,24% | - |
| 02.02.2026 | 87,39 | 89,07 | 86,44 | 88,97 | 1,24% | 12,00 |
| 30.01.2026 | 86,51 | 88,04 | 85,99 | 87,88 | 2,03% | 5,00 |
| 29.01.2026 | 86,29 | 87,78 | 85,90 | 86,13 | -0,22% | 8,00 |
| 28.01.2026 | 86,61 | 87,07 | 85,98 | 86,32 | -0,51% | 1,00 |
| 27.01.2026 | 86,62 | 87,24 | 85,46 | 86,76 | -0,20% | 14,00 |
| 26.01.2026 | 86,28 | 87,32 | 85,55 | 86,94 | 0,21% | 30,00 |
| 23.01.2026 | 88,51 | 89,06 | 86,03 | 86,76 | -1,78% | - |
| 22.01.2026 | 87,10 | 90,09 | 87,10 | 88,33 | 1,42% | - |
| 21.01.2026 | 86,12 | 89,38 | 83,16 | 87,09 | 0,46% | 6,00 |
| 20.01.2026 | 89,50 | 90,13 | 86,23 | 86,69 | -3,15% | 1,00 |
| 19.01.2026 | 89,45 | 92,43 | 88,38 | 89,51 | 0,03% | 20,00 |
| 16.01.2026 | 88,71 | 90,56 | 87,45 | 89,48 | 1,02% | - |
| 15.01.2026 | 87,19 | 89,25 | 87,19 | 88,57 | 1,32% | - |
| 14.01.2026 | 86,96 | 87,45 | 85,50 | 87,42 | 0,91% | - |
| 13.01.2026 | 87,44 | 87,73 | 86,22 | 86,63 | -1,06% | - |
| 12.01.2026 | 86,34 | 87,66 | 85,06 | 87,56 | 1,61% | - |
| 09.01.2026 | 87,33 | 87,74 | 86,17 | 86,17 | -0,85% | - |
| 08.01.2026 | 87,24 | 88,06 | 86,82 | 86,91 | -1,24% | - |
| 07.01.2026 | 88,55 | 89,23 | 87,60 | 88,01 | -1,31% | 8,00 |
| 06.01.2026 | 88,38 | 89,53 | 88,15 | 89,17 | 0,76% | - |
| 05.01.2026 | 86,79 | 89,30 | 86,48 | 88,50 | 2,01% | 81,00 |
| 02.01.2026 | 86,06 | 86,90 | 84,80 | 86,76 | 0,84% | 149,00 |
| 30.12.2025 | 86,06 | 86,21 | 85,91 | 86,04 | -0,08% | 60,00 |
| 29.12.2025 | 86,79 | 86,82 | 85,94 | 86,10 | 0,39% | 46,00 |
| 23.12.2025 | 86,51 | 86,68 | 85,70 | 85,77 | -0,41% | 8,00 |
| 22.12.2025 | 84,71 | 86,53 | 84,28 | 86,12 | 2,07% | 46,00 |
| 19.12.2025 | 83,03 | 84,87 | 82,30 | 84,37 | 2,01% | 311,00 |
| 18.12.2025 | 82,39 | 83,04 | 81,63 | 82,71 | 0,65% | - |
| 17.12.2025 | 81,87 | 82,82 | 81,57 | 82,17 | 0,46% | 1,00 |
| 16.12.2025 | 80,75 | 82,03 | 80,20 | 81,79 | 0,84% | 208,00 |
| 15.12.2025 | 82,29 | 82,74 | 80,94 | 81,11 | -1,21% | 1,00 |
| 12.12.2025 | 82,37 | 82,92 | 80,44 | 82,10 | -0,56% | - |
| 11.12.2025 | 81,93 | 82,57 | 80,77 | 82,57 | 0,27% | - |
| 10.12.2025 | 80,98 | 82,35 | 80,76 | 82,34 | 1,34% | - |
| 09.12.2025 | 81,04 | 82,28 | 80,87 | 81,25 | 0,55% | 100,00 |
| 08.12.2025 | 80,33 | 81,05 | 79,64 | 80,81 | -0,26% | - |
| 05.12.2025 | 81,70 | 82,10 | 80,96 | 81,02 | -0,41% | - |
| 04.12.2025 | 80,61 | 81,87 | 80,41 | 81,35 | 1,14% | 1,00 |
| 03.12.2025 | 79,67 | 80,55 | 78,62 | 80,44 | 1,03% | - |
| 02.12.2025 | 79,72 | 80,30 | 79,33 | 79,62 | -0,40% | - |
| 01.12.2025 | 79,40 | 80,29 | 78,93 | 79,94 | 0,31% | - |
| 28.11.2025 | 79,15 | 80,39 | 79,15 | 79,69 | 0,89% | 12,00 |
| 27.11.2025 | 79,17 | 79,31 | 78,40 | 78,99 | -0,49% | - |
| 26.11.2025 | 78,19 | 79,68 | 78,19 | 79,38 | 0,96% | 40,00 |
| 25.11.2025 | 78,34 | 78,81 | 77,32 | 78,62 | -0,04% | - |
| 24.11.2025 | 78,39 | 79,08 | 77,81 | 78,65 | 0,03% | 139,00 |
| 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% | - |