81,220€
-0,93%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 80,16 | 81,50 | 79,53 | 80,76 | 1,73% | 2.617,00 |
| 10.10.2025 | 81,36 | 82,06 | 79,31 | 79,39 | -1,99% | 2.330,00 |
| 09.10.2025 | 80,58 | 81,25 | 80,01 | 81,00 | 0,22% | 913,00 |
| 08.10.2025 | 80,99 | 81,63 | 79,75 | 80,82 | 0,29% | 876,00 |
| 07.10.2025 | 80,31 | 81,17 | 79,94 | 80,59 | 0,57% | 1.669,00 |
| 06.10.2025 | 80,69 | 81,36 | 79,88 | 80,13 | -0,01% | 1.550,00 |
| 03.10.2025 | 79,50 | 80,36 | 79,02 | 80,14 | 1,25% | 301,00 |
| 02.10.2025 | 78,70 | 79,49 | 78,16 | 79,15 | 0,65% | 728,00 |
| 01.10.2025 | 80,80 | 81,44 | 78,58 | 78,64 | -3,34% | 820,00 |
| 30.09.2025 | 82,53 | 82,92 | 80,46 | 81,36 | -1,51% | 619,00 |
| 29.09.2025 | 81,60 | 82,73 | 81,14 | 82,61 | 1,23% | 514,00 |
| 26.09.2025 | 81,16 | 82,03 | 80,77 | 81,60 | 0,41% | 946,00 |
| 25.09.2025 | 78,68 | 81,29 | 78,19 | 81,27 | 3,35% | 842,00 |
| 24.09.2025 | 79,71 | 80,30 | 78,13 | 78,63 | -1,14% | 300,00 |
| 23.09.2025 | 80,03 | 80,49 | 79,01 | 79,54 | -0,28% | 1.072,00 |
| 22.09.2025 | 80,18 | 80,29 | 78,66 | 79,76 | -0,74% | 1.127,00 |
| 19.09.2025 | 79,62 | 80,47 | 78,84 | 80,36 | 1,66% | 709,00 |
| 18.09.2025 | 78,51 | 79,58 | 77,80 | 79,04 | 1,67% | 806,00 |
| 17.09.2025 | 76,76 | 77,82 | 76,12 | 77,75 | 1,37% | 490,00 |
| 16.09.2025 | 78,28 | 78,33 | 76,32 | 76,70 | -2,01% | 524,00 |
| 15.09.2025 | 79,83 | 80,23 | 77,91 | 78,27 | -1,94% | 2.923,00 |
| 12.09.2025 | 80,13 | 80,71 | 79,56 | 79,82 | -0,32% | 400,00 |
| 11.09.2025 | 78,91 | 80,18 | 78,36 | 80,08 | 1,82% | 840,00 |
| 10.09.2025 | 80,21 | 80,54 | 78,60 | 78,65 | -1,85% | 1.443,00 |
| 09.09.2025 | 79,82 | 80,14 | 78,14 | 80,13 | 0,91% | 802,00 |
| 08.09.2025 | 79,02 | 79,71 | 78,17 | 79,41 | 1,06% | 1.183,00 |
| 05.09.2025 | 83,83 | 84,38 | 77,87 | 78,58 | -6,22% | 582,00 |
| 04.09.2025 | 82,61 | 83,90 | 82,23 | 83,79 | 1,56% | 364,00 |
| 03.09.2025 | 82,62 | 83,24 | 81,66 | 82,50 | 0,07% | 206,00 |
| 02.09.2025 | 81,87 | 82,53 | 80,81 | 82,44 | 0,50% | 834,00 |
| 01.09.2025 | 81,77 | 82,34 | 81,37 | 82,03 | 0,12% | 456,00 |
| 29.08.2025 | 83,14 | 83,75 | 81,18 | 81,93 | -1,44% | 701,00 |
| 28.08.2025 | 83,13 | 83,89 | 82,70 | 83,13 | -0,19% | 581,00 |
| 27.08.2025 | 83,73 | 84,37 | 83,22 | 83,29 | -0,35% | 633,00 |
| 26.08.2025 | 82,59 | 83,69 | 82,00 | 83,58 | 0,88% | 529,00 |
| 25.08.2025 | 81,82 | 83,10 | 81,34 | 82,85 | 1,33% | 726,00 |
| 22.08.2025 | 82,67 | 83,17 | 80,43 | 81,76 | -0,94% | 7.445,00 |
| 21.08.2025 | 82,03 | 82,74 | 81,45 | 82,54 | 0,70% | 642,00 |
| 20.08.2025 | 82,04 | 82,56 | 81,02 | 81,96 | -0,32% | 1.117,00 |
| 19.08.2025 | 82,35 | 82,87 | 81,83 | 82,23 | -0,24% | 322,00 |
| 18.08.2025 | 82,24 | 82,81 | 81,71 | 82,43 | 0,45% | 990,00 |
| 15.08.2025 | 84,04 | 84,19 | 81,95 | 82,06 | -2,23% | 621,00 |
| 14.08.2025 | 81,56 | 84,37 | 81,27 | 83,93 | 2,69% | 1.659,00 |
| 13.08.2025 | 84,45 | 84,93 | 81,41 | 81,73 | -3,30% | 532,00 |
| 12.08.2025 | 84,23 | 85,15 | 83,83 | 84,52 | 0,42% | 983,00 |
| 11.08.2025 | 83,28 | 84,35 | 82,98 | 84,17 | 0,96% | 736,00 |
| 08.08.2025 | 82,32 | 83,48 | 82,03 | 83,37 | 1,26% | 753,00 |
| 07.08.2025 | 83,03 | 83,91 | 81,53 | 82,33 | -0,77% | 407,00 |
| 06.08.2025 | 83,59 | 83,92 | 82,85 | 82,97 | -0,43% | 548,00 |
| 05.08.2025 | 84,29 | 84,63 | 82,79 | 83,33 | -0,73% | 382,00 |
| 04.08.2025 | 83,13 | 84,15 | 82,57 | 83,94 | 1,63% | 919,00 |
| 01.08.2025 | 85,37 | 85,40 | 81,60 | 82,59 | -3,57% | 527,00 |
| 31.07.2025 | 86,60 | 86,86 | 85,07 | 85,65 | -0,73% | 1.245,00 |
| 30.07.2025 | 84,96 | 86,34 | 84,53 | 86,28 | 1,76% | 700,00 |
| 29.07.2025 | 84,63 | 86,34 | 84,33 | 84,79 | 0,39% | 1.362,00 |
| 28.07.2025 | 83,15 | 84,53 | 82,97 | 84,46 | 2,15% | 728,00 |
| 25.07.2025 | 83,46 | 83,90 | 82,34 | 82,68 | 0,74% | 967,00 |
| 24.07.2025 | 80,86 | 82,22 | 80,52 | 82,07 | 1,55% | 838,00 |
| 23.07.2025 | 81,94 | 82,14 | 80,68 | 80,81 | -0,42% | 488,00 |
| 22.07.2025 | 82,33 | 83,11 | 80,83 | 81,15 | -1,37% | 756,00 |
| 21.07.2025 | 82,46 | 83,05 | 81,61 | 82,28 | -0,26% | 1.893,00 |
| 18.07.2025 | 80,73 | 84,49 | 78,34 | 82,49 | 2,77% | 1.964,00 |
| 17.07.2025 | 78,55 | 80,55 | 78,18 | 80,27 | 2,33% | 962,00 |
| 16.07.2025 | 78,82 | 79,64 | 76,85 | 78,45 | -0,69% | 1.008,00 |
| 15.07.2025 | 79,54 | 79,99 | 78,97 | 78,99 | -0,59% | 516,00 |
| 14.07.2025 | 78,20 | 79,73 | 77,65 | 79,46 | 1,00% | 1.108,00 |
| 11.07.2025 | 79,36 | 79,84 | 78,57 | 78,67 | -1,10% | 1.121,00 |
| 10.07.2025 | 78,50 | 79,88 | 78,22 | 79,54 | 1,00% | 487,00 |
| 09.07.2025 | 78,43 | 79,15 | 78,31 | 78,75 | 0,38% | 460,00 |
| 08.07.2025 | 78,95 | 79,34 | 78,09 | 78,46 | -0,70% | 161,00 |
| 07.07.2025 | 77,50 | 79,05 | 77,33 | 79,01 | 2,27% | 1.708,00 |
| 04.07.2025 | 77,41 | 77,42 | 77,00 | 77,26 | -0,74% | 547,00 |
| 03.07.2025 | 77,50 | 78,41 | 77,11 | 77,83 | 0,64% | 489,00 |
| 02.07.2025 | 77,50 | 78,03 | 77,03 | 77,34 | 0,05% | 510,00 |
| 01.07.2025 | 77,29 | 77,83 | 76,51 | 77,30 | -0,25% | 654,00 |
| 30.06.2025 | 77,08 | 77,74 | 76,58 | 77,49 | 0,75% | 1.394,00 |