68,125€
-6,00%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 71,16 | 71,16 | 66,86 | 68,15 | -5,97% | 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% | - |
| 14.01.2025 | 70,88 | 71,58 | 69,33 | 70,12 | -1,32% | - |
| 13.01.2025 | 70,99 | 71,29 | 70,40 | 71,06 | 0,02% | - |
| 10.01.2025 | 71,27 | 71,80 | 69,72 | 71,04 | -0,32% | - |
| 09.01.2025 | 70,79 | 71,43 | 70,70 | 71,27 | 0,72% | - |
| 08.01.2025 | 69,97 | 70,93 | 69,65 | 70,76 | 1,44% | - |
| 07.01.2025 | 71,87 | 72,51 | 68,77 | 69,76 | -2,52% | 70,00 |
| 06.01.2025 | 72,29 | 73,03 | 71,54 | 71,56 | -0,96% | 45,00 |
| 03.01.2025 | 71,98 | 72,80 | 71,17 | 72,25 | 0,47% | - |
| 02.01.2025 | 71,87 | 72,70 | 71,43 | 71,92 | 0,77% | 2,00 |
| 30.12.2024 | 71,58 | 71,96 | 71,32 | 71,37 | 0,16% | - |
| 27.12.2024 | 71,72 | 72,13 | 71,17 | 71,25 | -0,65% | - |
| 23.12.2024 | 71,16 | 72,00 | 70,96 | 71,72 | 0,79% | - |
| 20.12.2024 | 71,19 | 72,00 | 70,23 | 71,15 | -0,06% | - |
| 19.12.2024 | 71,38 | 72,27 | 70,77 | 71,19 | -0,26% | - |
| 18.12.2024 | 73,11 | 73,92 | 71,01 | 71,38 | -2,38% | - |
| 17.12.2024 | 74,07 | 74,18 | 72,99 | 73,12 | -1,28% | - |
| 16.12.2024 | 75,60 | 76,13 | 73,91 | 74,07 | -1,78% | - |
| 13.12.2024 | 78,81 | 79,77 | 75,02 | 75,41 | -4,33% | 188,00 |
| 12.12.2024 | 78,33 | 79,49 | 78,00 | 78,82 | 0,63% | - |
| 11.12.2024 | 78,35 | 78,80 | 77,93 | 78,33 | -0,03% | - |
| 10.12.2024 | 77,56 | 79,12 | 76,81 | 78,35 | 1,02% | - |
| 09.12.2024 | 76,41 | 78,54 | 76,41 | 77,56 | 0,58% | 162,00 |
| 06.12.2024 | 77,07 | 77,74 | 76,97 | 77,11 | 0,05% | - |
| 05.12.2024 | 77,32 | 77,73 | 75,32 | 77,08 | -0,32% | 20,00 |
| 04.12.2024 | 76,98 | 77,97 | 76,39 | 77,33 | 0,44% | - |
| 03.12.2024 | 77,71 | 77,95 | 76,91 | 76,99 | -0,94% | - |
| 02.12.2024 | 77,74 | 79,22 | 77,42 | 77,72 | -0,51% | - |
| 29.11.2024 | 78,74 | 79,01 | 77,87 | 78,11 | -0,80% | 20,00 |
| 28.11.2024 | 77,96 | 79,60 | 77,58 | 78,74 | 0,99% | - |
| 27.11.2024 | 78,00 | 78,52 | 77,37 | 77,97 | -0,05% | 4,00 |
| 26.11.2024 | 77,57 | 78,58 | 77,38 | 78,01 | 0,57% | - |
| 25.11.2024 | 78,12 | 78,35 | 77,15 | 77,56 | -0,69% | - |
| 22.11.2024 | 77,39 | 78,59 | 77,20 | 78,10 | 0,92% | - |
| 21.11.2024 | 76,29 | 77,96 | 75,72 | 77,38 | 1,20% | - |
| 20.11.2024 | 75,94 | 76,94 | 75,42 | 76,46 | 0,68% | 142,00 |
| 19.11.2024 | 76,90 | 77,15 | 75,47 | 75,94 | -1,25% | 2,00 |
| 18.11.2024 | 76,53 | 77,43 | 75,58 | 76,91 | 0,50% | 100,00 |
| 15.11.2024 | 75,99 | 76,83 | 75,42 | 76,52 | 1,00% | - |
| 14.11.2024 | 73,74 | 78,92 | 73,74 | 75,76 | 2,72% | 40,00 |
| 13.11.2024 | 73,58 | 74,78 | 73,11 | 73,76 | 0,23% | - |
| 12.11.2024 | 73,07 | 74,00 | 72,48 | 73,59 | 0,75% | - |
| 11.11.2024 | 68,72 | 73,18 | 68,69 | 73,04 | 5,56% | 40,00 |
| 08.11.2024 | 68,14 | 70,01 | 66,51 | 69,20 | 2,20% | - |