67,910€
-6,28%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 70,99 | 71,76 | 69,33 | 70,12 | -1,32% | 380,00 |
| 13.01.2025 | 71,12 | 71,48 | 70,40 | 71,06 | 0,01% | 1.726,00 |
| 10.01.2025 | 71,37 | 71,74 | 69,71 | 71,05 | -0,31% | 242,00 |
| 09.01.2025 | 70,78 | 71,68 | 70,47 | 71,27 | 0,73% | 465,00 |
| 08.01.2025 | 69,93 | 70,77 | 69,65 | 70,76 | 1,44% | 500,00 |
| 07.01.2025 | 71,70 | 72,51 | 68,77 | 69,75 | -2,62% | 1.829,00 |
| 06.01.2025 | 72,18 | 73,05 | 71,54 | 71,63 | -0,87% | 507,00 |
| 03.01.2025 | 71,99 | 72,80 | 71,17 | 72,26 | 0,44% | 32.540,00 |
| 02.01.2025 | 71,54 | 72,70 | 71,15 | 71,94 | 0,80% | 739,00 |
| 30.12.2024 | 71,82 | 72,26 | 71,01 | 71,37 | -0,33% | 794,00 |
| 27.12.2024 | 72,04 | 72,39 | 71,17 | 71,60 | -0,25% | 678,00 |
| 23.12.2024 | 71,43 | 71,89 | 70,78 | 71,78 | 0,96% | 1.749,00 |
| 20.12.2024 | 70,93 | 72,01 | 70,04 | 71,10 | 0,15% | 1.392,00 |
| 19.12.2024 | 71,33 | 72,42 | 70,82 | 70,99 | -0,57% | 1.702,00 |
| 18.12.2024 | 73,17 | 73,72 | 71,01 | 71,40 | -2,43% | 1.204,00 |
| 17.12.2024 | 74,04 | 74,45 | 72,99 | 73,17 | -1,04% | 2.192,00 |
| 16.12.2024 | 75,72 | 76,29 | 73,91 | 73,94 | -2,56% | 1.549,00 |
| 13.12.2024 | 79,20 | 79,78 | 75,02 | 75,89 | -4,04% | 2.658,00 |
| 12.12.2024 | 78,24 | 79,47 | 77,84 | 79,08 | 0,81% | 859,00 |
| 11.12.2024 | 78,21 | 79,15 | 77,78 | 78,45 | 0,29% | 634,00 |
| 10.12.2024 | 76,79 | 79,22 | 76,79 | 78,22 | 1,29% | 1.622,00 |
| 09.12.2024 | 77,20 | 78,75 | 76,45 | 77,23 | 0,07% | 3.582,00 |
| 06.12.2024 | 77,32 | 77,88 | 76,71 | 77,17 | -0,19% | 240,00 |
| 05.12.2024 | 77,53 | 77,83 | 75,32 | 77,32 | -0,23% | 1.501,00 |
| 04.12.2024 | 77,29 | 78,10 | 76,39 | 77,49 | 0,32% | 3.466,00 |
| 03.12.2024 | 77,53 | 77,85 | 76,92 | 77,25 | -0,53% | 1.277,00 |
| 02.12.2024 | 78,38 | 79,20 | 77,41 | 77,66 | -0,61% | 1.440,00 |
| 29.11.2024 | 78,61 | 79,01 | 77,87 | 78,13 | -0,77% | 3.090,00 |
| 28.11.2024 | 78,40 | 79,69 | 77,98 | 78,74 | 0,82% | 1.580,00 |
| 27.11.2024 | 78,50 | 78,51 | 77,27 | 78,10 | -0,47% | 598,00 |
| 26.11.2024 | 78,09 | 78,58 | 77,13 | 78,47 | 0,63% | 757,00 |
| 25.11.2024 | 78,25 | 78,49 | 77,15 | 77,98 | -0,12% | 3.269,00 |
| 22.11.2024 | 77,42 | 78,62 | 77,23 | 78,07 | 1,13% | 768,00 |
| 21.11.2024 | 76,29 | 77,91 | 75,72 | 77,20 | 1,25% | 2.173,00 |
| 20.11.2024 | 75,93 | 76,73 | 75,42 | 76,24 | 0,58% | 795,00 |
| 19.11.2024 | 76,88 | 77,31 | 75,45 | 75,80 | -1,41% | 944,00 |
| 18.11.2024 | 76,56 | 77,48 | 75,63 | 76,89 | 0,13% | 1.401,00 |
| 15.11.2024 | 75,69 | 76,87 | 75,12 | 76,79 | 0,97% | 2.654,00 |
| 14.11.2024 | 73,85 | 78,89 | 73,40 | 76,05 | 2,64% | 2.333,00 |
| 13.11.2024 | 72,76 | 74,78 | 72,76 | 74,09 | 0,71% | 2.068,00 |
| 12.11.2024 | 73,14 | 74,00 | 72,46 | 73,57 | 0,70% | 2.145,00 |
| 11.11.2024 | 69,03 | 73,18 | 69,02 | 73,06 | 5,77% | 2.164,00 |
| 08.11.2024 | 67,74 | 70,00 | 66,50 | 69,07 | 2,19% | 1.783,00 |