81,810€
-0,86%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |