95,080€
0,28%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 95,02 | 96,50 | 94,32 | 95,10 | 0,31% | 968,00 |
| 19.08.2026 | 96,20 | 96,92 | 94,70 | 94,81 | -1,59% | 724,00 |
| 18.08.2026 | 95,09 | 96,94 | 94,70 | 96,34 | 0,80% | 840,00 |
| 17.08.2026 | 96,07 | 96,52 | 94,94 | 95,58 | -0,24% | 1.297,00 |
| 14.08.2026 | 95,12 | 95,99 | 94,43 | 95,81 | 0,38% | 565,00 |
| 13.08.2026 | 94,97 | 95,50 | 94,41 | 95,45 | 0,43% | 742,00 |
| 12.08.2026 | 93,43 | 95,17 | 92,52 | 95,04 | 2,12% | 877,00 |
| 11.08.2026 | 93,62 | 94,46 | 93,00 | 93,07 | -0,37% | 553,00 |
| 10.08.2026 | 93,27 | 94,63 | 92,40 | 93,42 | 0,58% | 671,00 |
| 07.08.2026 | 93,41 | 94,04 | 91,72 | 92,88 | -0,36% | 1.262,00 |
| 06.08.2026 | 93,52 | 94,44 | 92,71 | 93,22 | -0,36% | 632,00 |
| 05.08.2026 | 92,55 | 93,96 | 91,80 | 93,56 | 1,51% | 1.048,00 |
| 04.08.2026 | 92,23 | 92,63 | 91,24 | 92,17 | 0,23% | 1.780,00 |
| 03.08.2026 | 91,65 | 92,72 | 91,12 | 91,96 | 0,79% | 2.166,00 |
| 31.07.2026 | 91,47 | 91,84 | 90,00 | 91,24 | 0,70% | 827,00 |
| 30.07.2026 | 91,43 | 92,06 | 89,55 | 90,61 | -0,68% | 663,00 |
| 29.07.2026 | 92,54 | 94,20 | 91,22 | 91,23 | -2,02% | 2.669,00 |
| 28.07.2026 | 91,32 | 93,28 | 90,93 | 93,11 | 1,66% | 1.846,00 |
| 27.07.2026 | 90,08 | 91,70 | 89,24 | 91,59 | 2,39% | 1.522,00 |
| 24.07.2026 | 89,65 | 89,95 | 88,38 | 89,45 | 0,39% | 2.380,00 |
| 23.07.2026 | 88,01 | 90,31 | 86,92 | 89,10 | 0,71% | 1.149,00 |
| 22.07.2026 | 88,08 | 88,64 | 87,14 | 88,47 | 0,75% | 1.018,00 |
| 21.07.2026 | 90,40 | 92,05 | 86,34 | 87,81 | -2,46% | 1.027,00 |
| 20.07.2026 | 88,74 | 90,30 | 87,77 | 90,02 | 1,02% | 1.112,00 |
| 17.07.2026 | 89,30 | 91,00 | 88,28 | 89,11 | -0,75% | 1.890,00 |
| 16.07.2026 | 89,64 | 90,29 | 88,94 | 89,78 | 0,01% | 886,00 |
| 15.07.2026 | 88,62 | 90,44 | 88,26 | 89,77 | 1,35% | 1.259,00 |
| 14.07.2026 | 89,94 | 90,84 | 88,40 | 88,57 | -1,62% | 2.079,00 |
| 13.07.2026 | 90,70 | 91,42 | 89,64 | 90,03 | -0,28% | 1.172,00 |
| 10.07.2026 | 88,94 | 90,69 | 88,44 | 90,28 | 1,30% | 1.161,00 |
| 09.07.2026 | 89,31 | 90,46 | 88,14 | 89,12 | -0,48% | 1.059,00 |
| 08.07.2026 | 89,18 | 90,30 | 88,20 | 89,55 | -0,18% | 1.533,00 |
| 07.07.2026 | 87,50 | 89,78 | 87,08 | 89,71 | 1,94% | 1.133,00 |
| 06.07.2026 | 84,45 | 88,41 | 84,04 | 88,00 | 4,25% | 1.993,00 |
| 03.07.2026 | 85,05 | 85,42 | 83,90 | 84,41 | -0,38% | 1.317,00 |
| 02.07.2026 | 84,15 | 85,21 | 83,44 | 84,73 | 0,47% | 1.531,00 |
| 01.07.2026 | 80,69 | 84,35 | 80,57 | 84,33 | 4,65% | 1.332,00 |
| 30.06.2026 | 79,66 | 82,61 | 79,16 | 80,58 | 2,03% | 880,00 |
| 29.06.2026 | 80,31 | 80,32 | 78,95 | 78,98 | -0,24% | 900,00 |
| 26.06.2026 | 78,04 | 79,30 | 76,77 | 79,17 | 0,83% | 676,00 |
| 25.06.2026 | 80,87 | 81,50 | 78,52 | 78,52 | -2,47% | 1.443,00 |
| 24.06.2026 | 82,12 | 83,14 | 80,23 | 80,51 | -1,56% | 1.828,00 |
| 23.06.2026 | 79,82 | 81,89 | 79,24 | 81,79 | 1,44% | 1.319,00 |
| 22.06.2026 | 80,13 | 81,02 | 79,26 | 80,63 | 0,54% | 1.437,00 |
| 19.06.2026 | 79,56 | 80,56 | 79,56 | 80,20 | 0,20% | 654,00 |
| 18.06.2026 | 82,67 | 83,18 | 79,29 | 80,04 | -2,31% | 797,00 |
| 17.06.2026 | 80,90 | 81,98 | 79,76 | 81,93 | 1,68% | 1.297,00 |
| 16.06.2026 | 78,41 | 80,71 | 78,04 | 80,58 | 2,44% | 389,00 |
| 15.06.2026 | 79,44 | 79,82 | 78,20 | 78,66 | 0,11% | 566,00 |
| 12.06.2026 | 76,78 | 79,62 | 76,53 | 78,57 | 2,67% | 622,00 |
| 11.06.2026 | 77,65 | 78,20 | 76,48 | 76,53 | -1,90% | 1.731,00 |
| 10.06.2026 | 76,56 | 78,11 | 75,94 | 78,01 | 1,59% | 276,00 |
| 09.06.2026 | 76,55 | 77,02 | 75,38 | 76,79 | 0,21% | 389,00 |
| 08.06.2026 | 76,76 | 77,80 | 75,98 | 76,63 | 0,12% | 858,00 |
| 05.06.2026 | 75,36 | 76,76 | 74,96 | 76,54 | 1,02% | 1.156,00 |
| 04.06.2026 | 74,29 | 76,06 | 74,18 | 75,77 | 0,85% | - |
| 03.06.2026 | 75,34 | 75,70 | 73,80 | 75,13 | -0,15% | 776,00 |
| 02.06.2026 | 76,05 | 76,48 | 74,03 | 75,24 | -1,27% | 814,00 |
| 01.06.2026 | 75,20 | 76,67 | 74,32 | 76,21 | 2,06% | 1.340,00 |
| 29.05.2026 | 74,04 | 74,94 | 73,32 | 74,67 | 2,27% | 1.415,00 |
| 28.05.2026 | 73,90 | 74,40 | 72,02 | 73,01 | -1,22% | 770,00 |
| 27.05.2026 | 76,46 | 77,42 | 72,80 | 73,91 | -4,17% | 880,00 |
| 26.05.2026 | 77,58 | 77,98 | 77,00 | 77,13 | -0,85% | 569,00 |
| 25.05.2026 | 78,19 | 78,56 | 77,70 | 77,79 | 0,12% | 181,00 |
| 22.05.2026 | 78,04 | 81,50 | 77,54 | 77,70 | 0,14% | 649,00 |
| 21.05.2026 | 77,43 | 78,20 | 76,91 | 77,59 | 0,22% | 620,00 |
| 20.05.2026 | 79,15 | 79,96 | 77,39 | 77,42 | -2,19% | 618,00 |
| 19.05.2026 | 79,15 | 80,08 | 78,83 | 79,15 | 0,00% | 996,00 |
| 18.05.2026 | 77,70 | 80,22 | 77,30 | 79,15 | 1,23% | 865,00 |
| 15.05.2026 | 76,49 | 79,90 | 76,34 | 78,19 | 2,04% | 1.157,00 |
| 14.05.2026 | 78,00 | 80,06 | 76,33 | 76,63 | -2,00% | 116,00 |
| 13.05.2026 | 76,95 | 78,38 | 76,38 | 78,19 | 1,82% | 1.449,00 |
| 12.05.2026 | 74,57 | 76,98 | 74,26 | 76,79 | 3,14% | 440,00 |
| 11.05.2026 | 75,62 | 75,68 | 74,40 | 74,45 | -1,00% | 1.288,00 |
| 08.05.2026 | 76,15 | 76,66 | 74,97 | 75,20 | -1,09% | 733,00 |
| 07.05.2026 | 78,50 | 78,74 | 75,52 | 76,03 | -3,05% | 677,00 |
| 06.05.2026 | 79,03 | 79,30 | 77,95 | 78,42 | -0,90% | 994,00 |
| 05.05.2026 | 78,46 | 79,46 | 78,08 | 79,13 | 1,18% | 516,00 |
| 04.05.2026 | 78,12 | 79,16 | 77,34 | 78,21 | -0,22% | 423,00 |
| 30.04.2026 | 77,53 | 78,85 | 77,01 | 78,38 | 0,69% | 902,00 |
| 29.04.2026 | 77,80 | 78,10 | 76,56 | 77,84 | 0,24% | 907,00 |
| 28.04.2026 | 77,40 | 78,54 | 77,02 | 77,65 | 0,05% | 793,00 |
| 27.04.2026 | 75,44 | 77,63 | 75,02 | 77,61 | 2,67% | 679,00 |
| 24.04.2026 | 76,17 | 76,69 | 75,49 | 75,59 | -0,34% | 838,00 |
| 23.04.2026 | 78,06 | 78,68 | 75,25 | 75,85 | -3,02% | 1.259,00 |
| 22.04.2026 | 79,11 | 79,58 | 77,72 | 78,21 | -0,33% | 644,00 |
| 21.04.2026 | 79,33 | 80,00 | 78,30 | 78,47 | -1,02% | 1.247,00 |
| 20.04.2026 | 78,03 | 79,40 | 77,60 | 79,28 | 1,10% | 1.345,00 |
| 17.04.2026 | 78,44 | 79,44 | 76,53 | 78,42 | -0,20% | 3.432,00 |
| 16.04.2026 | 85,49 | 87,20 | 78,03 | 78,58 | -7,27% | 1.894,00 |
| 15.04.2026 | 83,40 | 85,40 | 83,22 | 84,74 | 1,70% | 1.199,00 |
| 14.04.2026 | 82,22 | 84,00 | 81,78 | 83,32 | 1,66% | 666,00 |
| 13.04.2026 | 80,55 | 82,30 | 80,12 | 81,96 | 1,44% | 1.344,00 |
| 10.04.2026 | 83,21 | 83,68 | 80,28 | 80,80 | -2,90% | 619,00 |
| 09.04.2026 | 82,78 | 83,59 | 81,92 | 83,21 | 0,57% | 677,00 |
| 08.04.2026 | 81,96 | 82,78 | 80,80 | 82,74 | 2,80% | 943,00 |
| 07.04.2026 | 80,65 | 81,04 | 79,01 | 80,49 | -1,08% | 1.183,00 |
| 02.04.2026 | 79,04 | 81,37 | 78,88 | 81,37 | 2,10% | 686,00 |
| 01.04.2026 | 81,46 | 82,11 | 77,58 | 79,70 | -1,97% | 1.018,00 |
| 31.03.2026 | 81,78 | 82,36 | 80,04 | 81,30 | 0,31% | 967,00 |