81,600€
-0,29%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 81,16 | 81,62 | 80,76 | 81,36 | -0,59% | 173,00 |
| 06.03.2026 | 82,33 | 82,98 | 80,03 | 81,84 | -0,50% | 1.937,00 |
| 05.03.2026 | 82,88 | 83,48 | 81,32 | 82,25 | -0,16% | 1.502,00 |
| 04.03.2026 | 81,57 | 83,16 | 81,48 | 82,38 | 0,65% | 572,00 |
| 03.03.2026 | 81,12 | 82,64 | 80,64 | 81,84 | 0,02% | 713,00 |
| 02.03.2026 | 80,07 | 82,53 | 79,83 | 81,83 | 1,77% | 583,00 |
| 27.02.2026 | 82,34 | 82,90 | 79,22 | 80,41 | -2,69% | 780,00 |
| 26.02.2026 | 80,57 | 82,65 | 80,32 | 82,63 | 2,22% | 779,00 |
| 25.02.2026 | 78,92 | 81,15 | 78,65 | 80,83 | 2,10% | 997,00 |
| 24.02.2026 | 78,53 | 80,11 | 78,05 | 79,17 | 0,53% | 827,00 |
| 23.02.2026 | 79,08 | 79,94 | 77,40 | 78,75 | -0,99% | 1.262,00 |
| 20.02.2026 | 80,30 | 80,67 | 78,78 | 79,53 | -0,31% | 1.208,00 |
| 19.02.2026 | 80,98 | 81,57 | 79,08 | 79,78 | -1,24% | 965,00 |
| 18.02.2026 | 78,72 | 81,33 | 78,48 | 80,78 | 2,79% | 928,00 |
| 17.02.2026 | 78,97 | 79,87 | 78,14 | 78,59 | -0,79% | 515,00 |
| 16.02.2026 | 78,97 | 79,61 | 78,60 | 79,21 | 0,58% | 1.191,00 |
| 13.02.2026 | 79,80 | 80,23 | 78,43 | 78,75 | -1,64% | 1.115,00 |
| 12.02.2026 | 80,69 | 81,24 | 78,27 | 80,07 | -0,49% | 1.106,00 |
| 11.02.2026 | 83,66 | 85,52 | 80,02 | 80,46 | -3,58% | 1.824,00 |
| 10.02.2026 | 90,00 | 90,50 | 81,59 | 83,45 | -7,26% | 1.833,00 |
| 09.02.2026 | 89,19 | 90,02 | 87,78 | 89,98 | 1,27% | 783,00 |
| 06.02.2026 | 86,01 | 88,94 | 85,91 | 88,85 | 2,94% | 775,00 |
| 05.02.2026 | 88,13 | 88,49 | 86,08 | 86,31 | -1,90% | 972,00 |
| 04.02.2026 | 87,86 | 88,93 | 87,28 | 87,98 | 0,28% | 624,00 |
| 03.02.2026 | 89,26 | 89,72 | 86,72 | 87,73 | -1,41% | 1.708,00 |
| 02.02.2026 | 86,58 | 89,14 | 85,71 | 88,99 | 1,38% | 994,00 |
| 30.01.2026 | 86,16 | 88,01 | 85,72 | 87,77 | 1,86% | 750,00 |
| 29.01.2026 | 86,47 | 87,73 | 85,88 | 86,17 | -0,51% | 3.294,00 |
| 28.01.2026 | 86,81 | 87,32 | 85,99 | 86,61 | 0,56% | 1.028,00 |
| 27.01.2026 | 86,92 | 87,48 | 85,50 | 86,13 | -0,75% | 1.234,00 |
| 26.01.2026 | 86,07 | 87,30 | 85,21 | 86,78 | 0,36% | 2.011,00 |
| 23.01.2026 | 88,73 | 89,53 | 86,02 | 86,47 | -2,21% | 1.822,00 |
| 22.01.2026 | 87,47 | 90,09 | 87,01 | 88,42 | 1,43% | 2.010,00 |
| 21.01.2026 | 87,22 | 89,37 | 83,60 | 87,18 | 0,48% | 2.205,00 |
| 20.01.2026 | 89,25 | 89,85 | 85,44 | 86,76 | -1,93% | 813,00 |
| 19.01.2026 | 88,51 | 88,92 | 87,98 | 88,47 | -1,13% | 349,00 |
| 16.01.2026 | 88,76 | 90,56 | 88,23 | 89,48 | 1,27% | 1.161,00 |
| 15.01.2026 | 87,57 | 89,23 | 87,23 | 88,36 | 1,10% | 1.141,00 |
| 14.01.2026 | 86,75 | 87,44 | 85,49 | 87,40 | 0,85% | 1.161,00 |
| 13.01.2026 | 87,34 | 87,69 | 86,13 | 86,66 | -1,00% | 1.402,00 |
| 12.01.2026 | 85,39 | 87,66 | 84,84 | 87,53 | 1,45% | 2.222,00 |
| 09.01.2026 | 87,40 | 87,89 | 86,25 | 86,28 | -0,84% | 587,00 |
| 08.01.2026 | 86,99 | 87,83 | 86,71 | 87,01 | -0,24% | 1.514,00 |
| 07.01.2026 | 88,45 | 89,32 | 87,19 | 87,22 | -1,81% | 463,00 |
| 06.01.2026 | 88,34 | 89,53 | 88,10 | 88,82 | 0,58% | 1.415,00 |
| 05.01.2026 | 87,10 | 89,27 | 86,51 | 88,31 | 2,20% | 2.421,00 |
| 02.01.2026 | 85,26 | 86,88 | 84,80 | 86,41 | 0,41% | 1.445,00 |
| 30.12.2025 | 85,96 | 86,38 | 85,59 | 86,06 | -0,06% | 179,00 |
| 29.12.2025 | 86,51 | 86,80 | 85,85 | 86,11 | 0,31% | 1.400,00 |
| 23.12.2025 | 86,29 | 86,71 | 85,70 | 85,84 | -0,45% | 2.425,00 |
| 22.12.2025 | 84,59 | 86,53 | 84,07 | 86,23 | 2,14% | 1.102,00 |
| 19.12.2025 | 82,84 | 84,87 | 82,58 | 84,43 | 2,08% | 1.554,00 |
| 18.12.2025 | 82,42 | 82,99 | 81,89 | 82,71 | 0,58% | 1.423,00 |
| 17.12.2025 | 82,04 | 82,78 | 81,61 | 82,23 | 0,62% | 1.087,00 |
| 16.12.2025 | 80,76 | 82,03 | 80,20 | 81,72 | 0,69% | 2.315,00 |
| 15.12.2025 | 82,61 | 83,02 | 80,90 | 81,16 | -1,46% | 1.718,00 |
| 12.12.2025 | 82,69 | 82,98 | 80,62 | 82,36 | -0,30% | 771,00 |
| 11.12.2025 | 81,72 | 82,72 | 80,77 | 82,61 | 0,32% | 1.546,00 |
| 10.12.2025 | 80,95 | 82,35 | 80,43 | 82,35 | 1,32% | 734,00 |
| 09.12.2025 | 81,03 | 82,28 | 80,55 | 81,27 | 0,57% | 542,00 |
| 08.12.2025 | 80,59 | 80,97 | 79,66 | 80,81 | 0,11% | 842,00 |
| 05.12.2025 | 81,66 | 82,12 | 80,72 | 80,73 | -0,90% | 840,00 |
| 04.12.2025 | 80,68 | 81,86 | 80,16 | 81,46 | 1,25% | 533,00 |
| 03.12.2025 | 79,23 | 80,55 | 78,60 | 80,45 | 1,11% | 586,00 |
| 02.12.2025 | 79,74 | 80,34 | 79,34 | 79,57 | -0,36% | 351,00 |
| 01.12.2025 | 79,51 | 80,28 | 78,98 | 79,85 | -0,03% | 1.421,00 |
| 28.11.2025 | 79,21 | 81,06 | 78,88 | 79,88 | 1,11% | 685,00 |
| 27.11.2025 | 79,17 | 79,41 | 78,40 | 79,00 | -0,55% | 1.385,00 |
| 26.11.2025 | 78,63 | 79,73 | 78,05 | 79,44 | 1,06% | 1.150,00 |
| 25.11.2025 | 78,58 | 78,81 | 77,37 | 78,61 | -0,08% | 962,00 |
| 24.11.2025 | 78,89 | 79,36 | 77,81 | 78,67 | 0,05% | 1.035,00 |
| 21.11.2025 | 78,33 | 79,71 | 77,73 | 78,63 | -0,08% | 819,00 |
| 20.11.2025 | 81,49 | 81,74 | 78,54 | 78,69 | -2,22% | 1.431,00 |
| 19.11.2025 | 79,61 | 80,78 | 79,34 | 80,48 | 0,65% | 518,00 |
| 18.11.2025 | 78,71 | 80,66 | 78,51 | 79,96 | 0,88% | 400,00 |
| 17.11.2025 | 81,58 | 82,11 | 79,07 | 79,27 | -2,57% | 521,00 |
| 14.11.2025 | 81,66 | 82,26 | 80,25 | 81,36 | -0,57% | 1.199,00 |
| 13.11.2025 | 84,52 | 84,71 | 81,62 | 81,83 | -2,95% | 859,00 |
| 12.11.2025 | 83,22 | 84,87 | 82,68 | 84,32 | 1,61% | 1.397,00 |
| 11.11.2025 | 82,56 | 83,77 | 81,64 | 82,98 | 0,48% | 819,00 |
| 10.11.2025 | 82,98 | 83,20 | 81,90 | 82,58 | 0,31% | 919,00 |
| 07.11.2025 | 81,83 | 82,61 | 80,70 | 82,33 | 0,76% | 809,00 |
| 06.11.2025 | 80,82 | 82,10 | 80,33 | 81,71 | 0,09% | 1.653,00 |
| 05.11.2025 | 81,69 | 82,11 | 80,80 | 81,63 | -0,09% | 1.026,00 |
| 04.11.2025 | 80,08 | 81,89 | 79,76 | 81,70 | 1,06% | 631,00 |
| 03.11.2025 | 82,00 | 82,57 | 80,44 | 80,84 | -1,62% | 808,00 |
| 31.10.2025 | 81,36 | 82,24 | 80,63 | 82,17 | 0,69% | 2.155,00 |
| 30.10.2025 | 81,46 | 82,49 | 80,90 | 81,61 | 0,07% | 918,00 |
| 29.10.2025 | 80,84 | 82,07 | 80,27 | 81,55 | 1,43% | 1.212,00 |
| 28.10.2025 | 81,33 | 81,63 | 80,17 | 80,40 | -1,20% | 900,00 |
| 27.10.2025 | 81,83 | 82,24 | 81,04 | 81,38 | -0,01% | 835,00 |
| 24.10.2025 | 81,74 | 82,19 | 81,17 | 81,39 | 0,06% | 1.107,00 |
| 23.10.2025 | 81,43 | 81,94 | 80,88 | 81,34 | 0,08% | 708,00 |
| 22.10.2025 | 82,03 | 82,56 | 80,61 | 81,27 | -1,07% | 887,00 |
| 21.10.2025 | 81,78 | 82,69 | 80,79 | 82,15 | 0,71% | 1.089,00 |
| 20.10.2025 | 80,97 | 82,10 | 80,58 | 81,57 | 1,00% | 842,00 |
| 17.10.2025 | 79,21 | 81,08 | 78,44 | 80,76 | 0,94% | 1.410,00 |
| 16.10.2025 | 82,42 | 84,68 | 79,73 | 80,00 | -1,44% | 1.358,00 |
| 15.10.2025 | 80,67 | 82,15 | 80,12 | 81,17 | 0,48% | 1.187,00 |
| 14.10.2025 | 80,55 | 81,83 | 80,05 | 80,78 | 0,02% | 2.071,00 |