89,510€
-0,04%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 89,31 | 90,46 | 88,14 | 89,75 | 0,22% | 1.058,00 |
| 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 |
| 30.03.2026 | 80,43 | 81,76 | 80,06 | 81,05 | 1,33% | 928,00 |
| 27.03.2026 | 82,19 | 82,32 | 79,90 | 79,98 | -2,27% | 1.474,00 |
| 26.03.2026 | 81,91 | 82,37 | 81,38 | 81,84 | -0,61% | 1.031,00 |
| 25.03.2026 | 82,96 | 83,43 | 81,53 | 82,34 | -0,28% | 548,00 |
| 24.03.2026 | 82,15 | 83,43 | 81,61 | 82,57 | 0,25% | 1.256,00 |
| 23.03.2026 | 81,44 | 84,14 | 81,20 | 82,36 | 1,00% | 2.639,00 |
| 20.03.2026 | 81,07 | 82,01 | 80,88 | 81,55 | 0,63% | 1.136,00 |
| 19.03.2026 | 81,17 | 81,71 | 80,47 | 81,04 | -0,09% | 113,00 |
| 18.03.2026 | 81,81 | 82,03 | 80,97 | 81,11 | -0,62% | 362,00 |
| 17.03.2026 | 81,23 | 82,74 | 81,03 | 81,62 | 0,41% | 1.333,00 |
| 16.03.2026 | 82,00 | 82,79 | 81,05 | 81,28 | -0,21% | 1.098,00 |
| 13.03.2026 | 79,23 | 82,05 | 78,74 | 81,46 | 3,00% | 1.240,00 |
| 12.03.2026 | 79,74 | 80,18 | 78,56 | 79,09 | -1,36% | 1.651,00 |
| 11.03.2026 | 80,17 | 80,69 | 78,86 | 80,18 | -0,35% | 809,00 |
| 10.03.2026 | 81,10 | 81,56 | 79,64 | 80,46 | -1,04% | 696,00 |
| 09.03.2026 | 81,16 | 81,99 | 79,84 | 81,31 | -0,65% | 652,00 |
| 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 |