76,840€
-1,34%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 77,21 | 78,01 | 76,71 | 76,95 | -1,19% | - |
| 10.06.2026 | 76,71 | 78,12 | 76,00 | 77,88 | 1,63% | - |
| 09.06.2026 | 76,56 | 76,77 | 75,41 | 76,63 | 0,10% | - |
| 08.06.2026 | 76,91 | 77,81 | 75,99 | 76,55 | 0,05% | - |
| 05.06.2026 | 75,79 | 76,76 | 75,01 | 76,51 | 0,68% | 37,00 |
| 04.06.2026 | 74,65 | 76,07 | 73,57 | 75,99 | 1,59% | - |
| 03.06.2026 | 75,52 | 75,53 | 73,83 | 74,80 | -0,58% | - |
| 02.06.2026 | 76,08 | 76,18 | 74,08 | 75,24 | -1,56% | - |
| 01.06.2026 | 75,05 | 76,67 | 74,51 | 76,43 | 2,34% | 11,00 |
| 29.05.2026 | 73,53 | 74,94 | 73,49 | 74,68 | 2,27% | - |
| 28.05.2026 | 73,96 | 74,10 | 72,04 | 73,02 | -1,08% | - |
| 27.05.2026 | 77,09 | 77,21 | 72,84 | 73,82 | -4,24% | - |
| 26.05.2026 | 77,74 | 78,02 | 76,89 | 77,09 | -0,89% | - |
| 25.05.2026 | 77,73 | 78,39 | 77,70 | 77,78 | 0,00% | - |
| 22.05.2026 | 77,77 | 80,98 | 77,63 | 77,78 | 0,19% | 30,00 |
| 21.05.2026 | 77,43 | 78,21 | 76,86 | 77,63 | 0,27% | - |
| 20.05.2026 | 79,53 | 79,75 | 77,38 | 77,42 | -2,33% | 6,00 |
| 19.05.2026 | 79,30 | 80,10 | 78,84 | 79,27 | 0,09% | - |
| 18.05.2026 | 78,16 | 80,23 | 77,52 | 79,20 | 1,01% | 12,00 |
| 15.05.2026 | 76,77 | 79,88 | 76,43 | 78,41 | 2,34% | - |
| 14.05.2026 | 77,89 | 80,08 | 76,38 | 76,62 | -2,01% | - |
| 13.05.2026 | 76,65 | 78,39 | 76,33 | 78,19 | 2,00% | - |
| 12.05.2026 | 74,45 | 76,99 | 74,45 | 76,66 | 2,82% | - |
| 11.05.2026 | 75,13 | 75,73 | 74,42 | 74,56 | -0,84% | - |
| 08.05.2026 | 76,13 | 76,41 | 75,07 | 75,19 | -1,20% | 25,00 |
| 07.05.2026 | 78,52 | 78,55 | 75,54 | 76,10 | -3,04% | - |
| 06.05.2026 | 79,00 | 79,06 | 77,97 | 78,49 | -1,05% | - |
| 05.05.2026 | 78,40 | 79,42 | 78,09 | 79,32 | 1,51% | - |
| 04.05.2026 | 78,10 | 79,17 | 77,66 | 78,14 | -0,28% | - |
| 30.04.2026 | 77,91 | 78,85 | 76,93 | 78,36 | 0,77% | - |
| 29.04.2026 | 77,57 | 78,11 | 76,58 | 77,76 | 0,13% | - |
| 28.04.2026 | 77,53 | 78,56 | 77,08 | 77,66 | 0,17% | - |
| 27.04.2026 | 75,68 | 77,54 | 75,15 | 77,53 | 2,65% | - |
| 24.04.2026 | 75,89 | 76,72 | 75,49 | 75,53 | -0,49% | 9,00 |
| 23.04.2026 | 78,34 | 78,40 | 75,28 | 75,90 | -3,05% | 10,00 |
| 22.04.2026 | 78,98 | 79,25 | 77,74 | 78,29 | -0,42% | - |
| 21.04.2026 | 79,19 | 80,01 | 78,30 | 78,62 | -0,84% | - |
| 20.04.2026 | 78,28 | 79,40 | 77,88 | 79,29 | 1,25% | - |
| 17.04.2026 | 78,81 | 79,37 | 76,58 | 78,31 | -0,19% | 40,00 |
| 16.04.2026 | 85,31 | 86,60 | 78,02 | 78,46 | -7,41% | 375,00 |
| 15.04.2026 | 83,66 | 85,42 | 83,46 | 84,74 | 1,42% | - |
| 14.04.2026 | 82,32 | 83,99 | 81,54 | 83,55 | 1,54% | - |
| 13.04.2026 | 80,87 | 82,29 | 80,32 | 82,28 | 1,81% | 2,00 |
| 10.04.2026 | 82,83 | 83,29 | 80,33 | 80,82 | -2,98% | - |
| 09.04.2026 | 82,83 | 83,59 | 81,98 | 83,30 | 0,58% | - |
| 08.04.2026 | 80,49 | 82,87 | 80,49 | 82,82 | 2,98% | 42,00 |
| 07.04.2026 | 80,27 | 80,71 | 79,03 | 80,42 | -1,05% | 2,00 |
| 02.04.2026 | 79,83 | 81,38 | 78,93 | 81,27 | 1,81% | - |
| 01.04.2026 | 81,15 | 82,20 | 77,63 | 79,83 | -1,75% | - |
| 31.03.2026 | 80,95 | 82,10 | 80,04 | 81,25 | 0,28% | - |
| 30.03.2026 | 80,25 | 81,77 | 79,59 | 81,02 | 1,10% | - |
| 27.03.2026 | 82,15 | 82,29 | 79,89 | 80,14 | -2,43% | - |
| 26.03.2026 | 81,87 | 82,43 | 81,37 | 82,13 | -0,11% | - |
| 25.03.2026 | 82,83 | 83,42 | 81,55 | 82,22 | -0,93% | 12,00 |
| 24.03.2026 | 82,22 | 83,44 | 81,45 | 83,00 | 1,07% | 3,00 |
| 23.03.2026 | 82,05 | 84,12 | 81,30 | 82,12 | 0,33% | - |
| 20.03.2026 | 81,23 | 82,07 | 80,86 | 81,85 | 0,93% | 28,00 |
| 19.03.2026 | 81,18 | 81,73 | 80,47 | 81,09 | -0,26% | - |
| 18.03.2026 | 81,80 | 81,95 | 80,95 | 81,30 | -0,30% | 1,00 |
| 17.03.2026 | 81,36 | 82,75 | 81,02 | 81,55 | 0,51% | - |
| 16.03.2026 | 81,82 | 82,83 | 81,04 | 81,14 | -0,44% | - |
| 13.03.2026 | 79,76 | 82,05 | 78,94 | 81,49 | 3,41% | - |
| 12.03.2026 | 79,60 | 80,14 | 78,57 | 78,80 | -1,76% | - |
| 11.03.2026 | 80,63 | 80,70 | 78,86 | 80,22 | 0,04% | 2,00 |
| 10.03.2026 | 81,06 | 81,54 | 79,63 | 80,18 | -1,32% | - |
| 09.03.2026 | 81,97 | 81,97 | 79,85 | 81,26 | -0,72% | 70,00 |
| 06.03.2026 | 82,90 | 83,07 | 80,04 | 81,85 | -0,39% | 457,00 |
| 05.03.2026 | 82,22 | 83,50 | 81,32 | 82,17 | -0,26% | 247,00 |
| 04.03.2026 | 82,02 | 83,14 | 81,64 | 82,38 | 0,37% | 2,00 |
| 03.03.2026 | 81,99 | 82,92 | 80,75 | 82,08 | 0,24% | 702,00 |
| 02.03.2026 | 79,63 | 82,53 | 79,63 | 81,88 | 1,87% | 3,00 |
| 27.02.2026 | 82,21 | 82,58 | 79,22 | 80,38 | -2,63% | - |
| 26.02.2026 | 80,74 | 82,55 | 80,55 | 82,55 | 2,11% | 15,00 |
| 25.02.2026 | 79,09 | 81,15 | 79,06 | 80,84 | 2,11% | - |
| 24.02.2026 | 79,39 | 80,16 | 78,06 | 79,17 | 0,85% | - |
| 23.02.2026 | 79,09 | 79,67 | 77,41 | 78,51 | -1,06% | 1,00 |
| 20.02.2026 | 80,33 | 80,35 | 78,79 | 79,35 | -0,51% | - |
| 19.02.2026 | 81,13 | 81,20 | 79,09 | 79,76 | -1,50% | - |
| 18.02.2026 | 78,45 | 81,33 | 78,45 | 80,97 | 2,85% | 2,00 |
| 17.02.2026 | 79,23 | 79,87 | 78,15 | 78,73 | -0,66% | 1,00 |
| 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 |