82,605€
-3,56%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 76,63 | 77,40 | 75,84 | 76,91 | 0,53% | 747,00 |
| 26.06.2025 | 76,92 | 77,55 | 75,97 | 76,50 | -0,72% | 338,00 |
| 25.06.2025 | 76,94 | 77,29 | 76,29 | 77,06 | 0,20% | 517,00 |
| 24.06.2025 | 76,72 | 77,89 | 76,13 | 76,91 | 0,78% | 691,00 |
| 23.06.2025 | 77,41 | 78,21 | 75,63 | 76,31 | -1,51% | 778,00 |
| 20.06.2025 | 78,18 | 78,65 | 77,42 | 77,48 | -0,46% | 966,00 |
| 19.06.2025 | 78,24 | 78,59 | 77,49 | 77,84 | -0,64% | 301,00 |
| 18.06.2025 | 77,26 | 78,48 | 76,84 | 78,34 | 1,08% | 385,00 |
| 17.06.2025 | 76,66 | 77,55 | 75,93 | 77,50 | 0,66% | 274,00 |
| 16.06.2025 | 75,76 | 77,42 | 75,22 | 76,99 | 1,86% | 473,00 |
| 13.06.2025 | 75,62 | 76,49 | 74,42 | 75,58 | -1,11% | 1.370,00 |
| 12.06.2025 | 76,49 | 76,69 | 75,11 | 76,43 | -0,72% | 445,00 |
| 11.06.2025 | 77,03 | 77,77 | 76,14 | 76,99 | -0,35% | 1.231,00 |
| 10.06.2025 | 77,33 | 77,56 | 76,63 | 77,26 | 0,07% | 615,00 |
| 09.06.2025 | 77,17 | 77,84 | 76,85 | 77,20 | -0,33% | 1.340,00 |
| 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 |