77,405€
1,62%
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 | 76,54 | 77,82 | 76,24 | 77,46 | 1,69% | 471,00 |
| 05.06.2025 | 76,59 | 77,51 | 75,75 | 76,17 | -0,68% | 491,00 |
| 04.06.2025 | 77,40 | 77,84 | 76,42 | 76,70 | -0,94% | 558,00 |
| 03.06.2025 | 76,89 | 77,77 | 76,32 | 77,43 | 0,66% | 382,00 |
| 02.06.2025 | 77,24 | 77,62 | 75,96 | 76,92 | -1,17% | 1.320,00 |
| 30.05.2025 | 77,40 | 77,97 | 76,66 | 77,83 | 1,00% | 1.197,00 |
| 29.05.2025 | 79,63 | 79,70 | 76,67 | 77,06 | -1,15% | 1.376,00 |
| 28.05.2025 | 78,26 | 78,69 | 77,76 | 77,95 | -0,25% | 423,00 |
| 27.05.2025 | 78,20 | 78,78 | 77,05 | 78,15 | -0,27% | 363,00 |
| 26.05.2025 | 77,60 | 78,42 | 77,56 | 78,36 | 1,92% | 484,00 |
| 23.05.2025 | 77,22 | 77,86 | 75,88 | 76,89 | -0,61% | 442,00 |
| 22.05.2025 | 77,42 | 78,02 | 76,84 | 77,36 | -0,03% | 623,00 |
| 21.05.2025 | 78,35 | 79,26 | 77,01 | 77,38 | -2,08% | 1.216,00 |
| 20.05.2025 | 78,99 | 79,91 | 78,47 | 79,02 | -0,36% | 533,00 |
| 19.05.2025 | 78,49 | 79,62 | 77,31 | 79,30 | -0,33% | 369,00 |
| 16.05.2025 | 78,48 | 79,81 | 78,10 | 79,56 | 1,02% | 1.529,00 |
| 15.05.2025 | 77,63 | 79,09 | 77,06 | 78,76 | 0,79% | 555,00 |
| 14.05.2025 | 76,96 | 78,16 | 75,65 | 78,14 | 1,40% | 2.121,00 |
| 13.05.2025 | 76,55 | 78,00 | 76,40 | 77,06 | 0,20% | 809,00 |
| 12.05.2025 | 76,42 | 79,54 | 75,56 | 76,91 | 2,40% | 635,00 |
| 09.05.2025 | 74,98 | 75,56 | 74,06 | 75,10 | -0,09% | 767,00 |
| 08.05.2025 | 74,75 | 75,92 | 74,28 | 75,17 | 1,16% | 1.976,00 |
| 07.05.2025 | 73,24 | 74,54 | 73,11 | 74,31 | 2,03% | 359,00 |
| 06.05.2025 | 73,34 | 73,76 | 72,70 | 72,83 | -1,06% | 273,00 |
| 05.05.2025 | 72,88 | 74,19 | 72,35 | 73,61 | 0,19% | 711,00 |
| 02.05.2025 | 71,99 | 73,81 | 71,42 | 73,47 | 2,25% | 2.190,00 |
| 30.04.2025 | 70,94 | 72,03 | 69,90 | 71,85 | 0,51% | 661,00 |
| 29.04.2025 | 70,46 | 71,59 | 69,74 | 71,49 | 1,82% | 668,00 |
| 28.04.2025 | 69,90 | 71,03 | 69,58 | 70,21 | -0,26% | 575,00 |
| 25.04.2025 | 70,38 | 71,55 | 69,96 | 70,39 | 0,95% | 1.771,00 |
| 24.04.2025 | 68,46 | 69,82 | 67,74 | 69,73 | 1,26% | 1.115,00 |
| 23.04.2025 | 68,98 | 70,46 | 67,82 | 68,86 | 2,72% | 2.114,00 |
| 22.04.2025 | 64,86 | 67,44 | 64,56 | 67,03 | -0,37% | 2.155,00 |
| 17.04.2025 | 67,18 | 71,01 | 65,40 | 67,28 | 1,33% | 715,00 |
| 16.04.2025 | 66,77 | 68,00 | 65,38 | 66,40 | -2,95% | - |
| 15.04.2025 | 67,40 | 69,24 | 67,16 | 68,41 | 0,96% | 1.308,00 |
| 14.04.2025 | 67,93 | 69,44 | 67,10 | 67,76 | -0,17% | 913,00 |
| 11.04.2025 | 65,93 | 68,24 | 63,76 | 67,88 | 3,04% | 1.179,00 |
| 10.04.2025 | 68,57 | 69,30 | 63,62 | 65,87 | -4,58% | 3.339,00 |
| 09.04.2025 | 62,20 | 69,78 | 61,05 | 69,04 | 8,30% | 3.429,00 |
| 08.04.2025 | 64,92 | 68,25 | 63,06 | 63,75 | -0,69% | 1.202,00 |
| 07.04.2025 | 60,95 | 65,05 | 58,60 | 64,19 | 1,71% | 5.937,00 |
| 04.04.2025 | 67,35 | 67,85 | 62,54 | 63,11 | -7,12% | 2.274,00 |
| 03.04.2025 | 67,58 | 70,00 | 66,85 | 67,94 | -6,24% | - |
| 02.04.2025 | 71,88 | 73,47 | 71,47 | 72,46 | 0,72% | 1.042,00 |
| 01.04.2025 | 72,15 | 72,86 | 70,42 | 71,94 | -0,75% | 1.136,00 |
| 31.03.2025 | 71,77 | 72,84 | 70,60 | 72,48 | 0,76% | 956,00 |
| 28.03.2025 | 73,71 | 73,90 | 71,52 | 71,93 | -2,43% | 106,00 |
| 27.03.2025 | 74,15 | 74,73 | 73,34 | 73,73 | -0,60% | 818,00 |
| 26.03.2025 | 74,78 | 75,41 | 74,09 | 74,17 | -0,86% | 1.466,00 |
| 25.03.2025 | 74,02 | 74,93 | 73,78 | 74,81 | 0,92% | 547,00 |
| 24.03.2025 | 72,90 | 74,40 | 72,89 | 74,13 | 2,24% | 752,00 |
| 21.03.2025 | 72,59 | 72,80 | 71,80 | 72,51 | 0,04% | 1.766,00 |
| 20.03.2025 | 72,43 | 73,48 | 72,19 | 72,48 | 0,34% | 1.246,00 |
| 19.03.2025 | 71,12 | 72,83 | 71,03 | 72,23 | 1,85% | 846,00 |
| 18.03.2025 | 71,06 | 71,31 | 70,40 | 70,92 | -0,32% | 888,00 |
| 17.03.2025 | 70,62 | 71,72 | 70,07 | 71,15 | 0,23% | 924,00 |
| 14.03.2025 | 68,07 | 71,84 | 67,73 | 70,99 | 4,78% | 2.235,00 |
| 13.03.2025 | 68,20 | 68,77 | 67,10 | 67,75 | -0,62% | 1.450,00 |
| 12.03.2025 | 66,57 | 68,87 | 66,49 | 68,17 | 2,70% | 1.213,00 |
| 11.03.2025 | 65,71 | 66,86 | 64,80 | 66,37 | 0,97% | 2.615,00 |
| 10.03.2025 | 68,62 | 68,97 | 64,12 | 65,74 | -4,41% | 1.333,00 |
| 07.03.2025 | 69,85 | 70,18 | 66,85 | 68,77 | -1,76% | 801,00 |
| 06.03.2025 | 71,05 | 71,09 | 69,46 | 70,00 | -1,73% | 1.279,00 |
| 05.03.2025 | 72,31 | 72,67 | 69,38 | 71,24 | 0,53% | 1.524,00 |
| 04.03.2025 | 74,75 | 74,81 | 70,43 | 70,86 | -4,88% | 1.400,00 |
| 03.03.2025 | 76,51 | 76,84 | 74,17 | 74,50 | -2,98% | 889,00 |
| 28.02.2025 | 75,45 | 76,79 | 75,11 | 76,78 | 1,95% | 1.023,00 |
| 27.02.2025 | 75,65 | 76,44 | 74,87 | 75,32 | 0,42% | 1.543,00 |
| 26.02.2025 | 75,45 | 76,36 | 74,74 | 75,00 | -0,21% | 633,00 |
| 25.02.2025 | 76,54 | 76,99 | 74,77 | 75,16 | -1,93% | 924,00 |
| 24.02.2025 | 76,94 | 77,67 | 75,89 | 76,64 | -0,45% | 488,00 |
| 21.02.2025 | 76,68 | 78,97 | 76,68 | 76,99 | -1,24% | 1.179,00 |
| 20.02.2025 | 78,52 | 79,05 | 77,12 | 77,95 | -0,94% | 2.180,00 |
| 19.02.2025 | 77,98 | 78,87 | 77,56 | 78,69 | 0,91% | 564,00 |
| 18.02.2025 | 77,30 | 78,24 | 76,83 | 77,98 | 1,08% | 489,00 |
| 17.02.2025 | 76,97 | 77,55 | 76,59 | 77,15 | 0,76% | 413,00 |
| 14.02.2025 | 77,79 | 78,03 | 76,16 | 76,57 | -1,69% | 655,00 |
| 13.02.2025 | 78,91 | 79,95 | 75,00 | 77,89 | -1,45% | 1.417,00 |
| 12.02.2025 | 80,30 | 80,87 | 78,22 | 79,04 | -1,95% | 599,00 |
| 11.02.2025 | 78,48 | 81,57 | 77,49 | 80,61 | 2,46% | 1.739,00 |
| 10.02.2025 | 80,53 | 80,76 | 77,62 | 78,68 | -2,29% | 2.833,00 |
| 07.02.2025 | 80,57 | 81,17 | 80,00 | 80,52 | 0,04% | 303,00 |
| 06.02.2025 | 78,91 | 80,83 | 78,79 | 80,48 | 2,46% | 1.069,00 |
| 05.02.2025 | 78,43 | 79,46 | 77,70 | 78,55 | -0,40% | 867,00 |
| 04.02.2025 | 80,29 | 80,57 | 78,79 | 78,86 | -1,92% | 929,00 |
| 03.02.2025 | 79,56 | 80,89 | 78,17 | 80,41 | 0,83% | 2.050,00 |
| 31.01.2025 | 80,35 | 81,03 | 79,29 | 79,75 | -0,61% | 1.173,00 |
| 30.01.2025 | 78,92 | 80,39 | 78,55 | 80,24 | 1,72% | 736,00 |
| 29.01.2025 | 78,27 | 80,18 | 77,87 | 78,88 | 0,69% | 1.630,00 |
| 28.01.2025 | 78,81 | 79,68 | 78,34 | 78,34 | -0,12% | 666,00 |
| 27.01.2025 | 77,60 | 78,53 | 76,57 | 78,44 | 0,81% | 857,00 |
| 24.01.2025 | 78,45 | 78,78 | 77,41 | 77,81 | -1,10% | 1.109,00 |
| 23.01.2025 | 77,77 | 78,84 | 76,76 | 78,67 | 1,95% | 2.935,00 |
| 22.01.2025 | 77,49 | 78,61 | 76,79 | 77,17 | -0,48% | 3.047,00 |
| 21.01.2025 | 75,15 | 79,51 | 74,81 | 77,54 | 3,72% | 2.198,00 |
| 20.01.2025 | 75,01 | 76,50 | 74,49 | 74,76 | 0,43% | 1.703,00 |
| 17.01.2025 | 73,42 | 74,48 | 73,08 | 74,44 | 1,69% | 966,00 |
| 16.01.2025 | 71,86 | 73,22 | 71,43 | 73,20 | 2,25% | 548,00 |
| 15.01.2025 | 70,31 | 71,85 | 69,92 | 71,59 | 2,10% | 420,00 |