78,665€
-2,05%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,81 | 78,82 | 78,38 | 78,38 | -2,40% | - |
| 01.10.2025 | 80,31 | 80,31 | 80,31 | 80,31 | -2,35% | - |
| 30.09.2025 | 82,24 | 82,24 | 82,24 | 82,24 | 1,06% | - |
| 29.09.2025 | 81,38 | 81,38 | 81,38 | 81,38 | 0,76% | - |
| 26.09.2025 | 80,77 | 80,77 | 80,77 | 80,77 | 3,09% | - |
| 25.09.2025 | 78,35 | 78,35 | 78,35 | 78,35 | -1,15% | - |
| 24.09.2025 | 79,26 | 79,26 | 79,26 | 79,26 | -0,51% | - |
| 23.09.2025 | 79,67 | 79,67 | 79,67 | 79,67 | 0,57% | - |
| 22.09.2025 | 80,11 | 80,11 | 79,22 | 79,22 | 0,46% | 90,00 |
| 19.09.2025 | 78,86 | 78,86 | 78,86 | 78,86 | 0,88% | - |
| 18.09.2025 | 78,17 | 78,17 | 78,17 | 78,17 | 1,92% | - |
| 17.09.2025 | 76,70 | 76,70 | 76,70 | 76,70 | -1,21% | - |
| 16.09.2025 | 77,77 | 77,77 | 77,64 | 77,64 | -1,92% | 100,00 |
| 15.09.2025 | 79,16 | 79,16 | 79,16 | 79,16 | -0,88% | - |
| 12.09.2025 | 79,93 | 79,93 | 79,86 | 79,86 | 0,70% | 62,00 |
| 11.09.2025 | 78,92 | 79,41 | 78,33 | 79,31 | 0,46% | - |
| 10.09.2025 | 79,82 | 79,82 | 78,94 | 78,94 | -0,39% | 60,00 |
| 09.09.2025 | 79,51 | 80,06 | 78,14 | 79,25 | -0,04% | 91,00 |
| 08.09.2025 | 78,63 | 79,35 | 78,16 | 79,29 | -6,10% | 65,00 |
| 05.09.2025 | 83,52 | 84,44 | 83,52 | 84,44 | 2,75% | 9,00 |
| 04.09.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -0,02% | - |
| 03.09.2025 | 82,20 | 82,20 | 82,20 | 82,20 | 0,95% | - |
| 02.09.2025 | 81,43 | 81,43 | 81,43 | 81,43 | -0,92% | - |
| 01.09.2025 | 81,19 | 82,19 | 81,19 | 82,19 | -0,71% | 60,00 |
| 29.08.2025 | 82,73 | 82,78 | 82,73 | 82,78 | 0,08% | 10,00 |
| 28.08.2025 | 82,71 | 82,71 | 82,71 | 82,71 | -0,72% | - |
| 27.08.2025 | 83,31 | 83,31 | 83,31 | 83,31 | 1,39% | - |
| 26.08.2025 | 82,17 | 82,17 | 82,17 | 82,17 | 0,02% | - |
| 25.08.2025 | 81,44 | 82,15 | 81,44 | 82,15 | -0,12% | 1,00 |
| 22.08.2025 | 82,25 | 82,25 | 82,25 | 82,25 | 0,78% | - |
| 21.08.2025 | 81,61 | 81,61 | 81,61 | 81,61 | -0,17% | - |
| 20.08.2025 | 81,64 | 81,75 | 81,64 | 81,75 | -0,24% | 126,00 |
| 19.08.2025 | 81,95 | 81,95 | 81,95 | 81,95 | 0,07% | - |
| 18.08.2025 | 81,89 | 81,89 | 81,89 | 81,89 | -2,08% | - |
| 15.08.2025 | 83,63 | 83,63 | 83,63 | 83,63 | 3,04% | - |
| 14.08.2025 | 81,16 | 81,16 | 81,16 | 81,16 | -1,55% | - |
| 13.08.2025 | 84,04 | 84,04 | 82,44 | 82,44 | -1,92% | 239,00 |
| 12.08.2025 | 84,05 | 84,05 | 84,05 | 84,05 | 0,35% | - |
| 11.08.2025 | 82,85 | 83,92 | 82,85 | 83,76 | 2,22% | 145,00 |
| 08.08.2025 | 81,94 | 81,94 | 81,94 | 81,94 | -0,82% | - |
| 07.08.2025 | 82,62 | 82,62 | 82,62 | 82,62 | -0,69% | - |
| 06.08.2025 | 83,19 | 83,19 | 83,19 | 83,19 | -0,81% | - |
| 05.08.2025 | 83,87 | 83,87 | 83,87 | 83,87 | 0,41% | - |
| 04.08.2025 | 82,69 | 83,53 | 82,69 | 83,53 | 1,99% | 60,00 |
| 01.08.2025 | 85,01 | 85,01 | 81,90 | 81,90 | -4,73% | 250,00 |
| 31.07.2025 | 87,01 | 87,01 | 85,97 | 85,97 | 0,74% | 83,00 |
| 30.07.2025 | 84,61 | 85,34 | 84,61 | 85,34 | -0,51% | 100,00 |
| 29.07.2025 | 84,29 | 85,78 | 84,29 | 85,78 | 2,41% | 27,00 |
| 28.07.2025 | 82,84 | 83,76 | 82,84 | 83,76 | 0,89% | 85,00 |
| 25.07.2025 | 83,05 | 83,05 | 83,02 | 83,02 | 2,09% | 60,00 |
| 24.07.2025 | 80,47 | 81,32 | 80,47 | 81,32 | 0,23% | 125,00 |
| 23.07.2025 | 81,13 | 81,13 | 81,13 | 81,13 | -0,98% | - |
| 22.07.2025 | 81,93 | 81,93 | 81,93 | 81,93 | -1,00% | - |
| 21.07.2025 | 82,21 | 82,76 | 82,21 | 82,76 | 2,02% | 28,00 |
| 18.07.2025 | 80,31 | 81,12 | 80,31 | 81,12 | 3,64% | 800,00 |
| 17.07.2025 | 78,27 | 78,27 | 78,27 | 78,27 | -0,22% | - |
| 16.07.2025 | 78,44 | 78,44 | 78,44 | 78,44 | -0,91% | - |
| 15.07.2025 | 79,16 | 79,16 | 79,16 | 79,16 | 1,76% | - |
| 14.07.2025 | 77,79 | 77,79 | 77,79 | 77,79 | -1,59% | - |
| 11.07.2025 | 79,05 | 79,05 | 79,05 | 79,05 | 0,89% | - |
| 10.07.2025 | 78,08 | 78,35 | 78,04 | 78,35 | 0,40% | 85,00 |
| 09.07.2025 | 78,04 | 78,04 | 78,04 | 78,04 | -0,78% | - |
| 08.07.2025 | 78,61 | 78,65 | 78,61 | 78,65 | 1,73% | 38,00 |
| 07.07.2025 | 77,31 | 77,31 | 77,31 | 77,31 | 0,26% | - |
| 04.07.2025 | 77,26 | 77,26 | 77,11 | 77,11 | -1,42% | 480,00 |
| 03.07.2025 | 77,12 | 78,22 | 77,12 | 78,22 | 1,39% | 25,00 |
| 02.07.2025 | 77,15 | 77,15 | 77,15 | 77,15 | 0,33% | - |
| 01.07.2025 | 76,90 | 76,90 | 76,90 | 76,90 | 0,23% | - |
| 30.06.2025 | 76,72 | 76,72 | 76,72 | 76,72 | 0,62% | - |
| 27.06.2025 | 76,25 | 76,25 | 76,25 | 76,25 | -0,97% | - |
| 26.06.2025 | 76,66 | 77,00 | 76,66 | 77,00 | 0,57% | 176,00 |
| 25.06.2025 | 76,56 | 76,56 | 76,56 | 76,56 | 0,25% | - |
| 24.06.2025 | 76,37 | 76,37 | 76,37 | 76,37 | -0,86% | - |
| 23.06.2025 | 77,03 | 77,03 | 77,03 | 77,03 | -1,75% | - |
| 20.06.2025 | 77,81 | 78,40 | 77,81 | 78,40 | 0,67% | 75,00 |
| 19.06.2025 | 77,88 | 77,88 | 77,88 | 77,88 | 1,09% | - |
| 18.06.2025 | 77,04 | 77,04 | 77,04 | 77,04 | 1,08% | - |
| 17.06.2025 | 76,29 | 76,29 | 76,22 | 76,22 | 0,99% | 32,00 |
| 16.06.2025 | 75,47 | 75,47 | 75,47 | 75,47 | 0,23% | - |
| 13.06.2025 | 75,30 | 75,30 | 75,30 | 75,30 | -1,01% | - |
| 12.06.2025 | 76,07 | 76,07 | 76,07 | 76,07 | -0,74% | - |
| 11.06.2025 | 76,64 | 76,64 | 76,64 | 76,64 | -0,61% | - |
| 10.06.2025 | 77,11 | 77,11 | 77,11 | 77,11 | -0,36% | - |
| 09.06.2025 | 77,39 | 77,39 | 77,39 | 77,39 | 1,60% | - |
| 06.06.2025 | 76,17 | 76,17 | 76,17 | 76,17 | -0,07% | - |
| 05.06.2025 | 76,22 | 76,22 | 76,22 | 76,22 | -1,18% | - |
| 04.06.2025 | 77,13 | 77,13 | 77,13 | 77,13 | 0,82% | - |
| 03.06.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,38% | - |
| 02.06.2025 | 76,79 | 76,79 | 76,79 | 76,79 | -0,47% | - |
| 30.05.2025 | 77,15 | 77,15 | 77,15 | 77,15 | -2,56% | - |
| 29.05.2025 | 79,18 | 79,18 | 79,18 | 79,18 | 1,63% | - |
| 28.05.2025 | 77,91 | 77,91 | 77,91 | 77,91 | -0,17% | - |
| 27.05.2025 | 77,76 | 78,04 | 77,76 | 78,04 | 0,08% | 30,00 |
| 26.05.2025 | 77,32 | 77,98 | 77,32 | 77,98 | 1,83% | 250,00 |
| 23.05.2025 | 76,58 | 76,58 | 76,58 | 76,58 | -0,56% | - |
| 22.05.2025 | 77,01 | 77,01 | 77,01 | 77,01 | -1,04% | - |
| 21.05.2025 | 77,82 | 77,82 | 77,82 | 77,82 | -0,88% | - |
| 20.05.2025 | 78,51 | 78,51 | 78,51 | 78,51 | -1,13% | - |
| 19.05.2025 | 78,10 | 79,41 | 78,10 | 79,41 | 0,15% | 150,00 |
| 16.05.2025 | 78,12 | 79,29 | 78,12 | 79,29 | 2,59% | 63,00 |