77,435€
1,59%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 77,29 | 77,29 | 77,29 | 77,29 | 1,13% | - |
| 14.05.2025 | 76,57 | 76,57 | 76,43 | 76,43 | 0,30% | 38,00 |
| 13.05.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 0,24% | - |
| 12.05.2025 | 76,02 | 76,02 | 76,02 | 76,02 | 1,90% | - |
| 09.05.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 0,16% | - |
| 08.05.2025 | 74,48 | 74,48 | 74,48 | 74,48 | 2,20% | - |
| 07.05.2025 | 72,88 | 72,88 | 72,88 | 72,88 | -0,16% | - |
| 06.05.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 0,55% | - |
| 05.05.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 1,47% | - |
| 02.05.2025 | 71,55 | 71,55 | 71,55 | 71,55 | 1,32% | - |
| 30.04.2025 | 70,62 | 70,62 | 70,62 | 70,62 | -0,25% | - |
| 29.04.2025 | 70,12 | 70,90 | 70,12 | 70,80 | 1,56% | 115,00 |
| 28.04.2025 | 69,71 | 69,71 | 69,71 | 69,71 | -1,57% | - |
| 25.04.2025 | 70,20 | 70,82 | 70,20 | 70,82 | 3,95% | 62,00 |
| 24.04.2025 | 68,13 | 68,13 | 68,13 | 68,13 | -0,63% | - |
| 23.04.2025 | 68,56 | 68,56 | 68,56 | 68,56 | 6,21% | - |
| 22.04.2025 | 64,55 | 64,55 | 64,55 | 64,55 | -6,00% | - |
| 17.04.2025 | 66,80 | 69,33 | 66,80 | 68,67 | 2,08% | 174,00 |
| 16.04.2025 | 66,45 | 67,27 | 66,45 | 67,27 | 0,34% | 62,00 |
| 15.04.2025 | 67,04 | 67,04 | 67,04 | 67,04 | -0,43% | - |
| 14.04.2025 | 68,29 | 69,11 | 67,33 | 67,33 | 2,39% | 264,00 |
| 11.04.2025 | 65,76 | 65,76 | 65,76 | 65,76 | -1,51% | - |
| 10.04.2025 | 68,27 | 68,27 | 66,77 | 66,77 | 7,62% | 80,00 |
| 09.04.2025 | 62,20 | 62,20 | 62,04 | 62,04 | -3,78% | 270,00 |
| 08.04.2025 | 64,48 | 64,48 | 64,48 | 64,48 | 6,10% | - |
| 07.04.2025 | 59,72 | 60,77 | 59,72 | 60,77 | -6,20% | 125,00 |
| 04.04.2025 | 67,06 | 67,06 | 63,62 | 64,79 | -6,17% | 70,00 |
| 03.04.2025 | 68,41 | 69,05 | 68,41 | 69,05 | -5,10% | 100,00 |
| 02.04.2025 | 71,53 | 72,76 | 71,53 | 72,76 | 1,52% | 15,00 |
| 01.04.2025 | 71,85 | 71,85 | 70,43 | 71,67 | 0,32% | 64,00 |
| 31.03.2025 | 71,44 | 71,44 | 71,44 | 71,44 | -2,88% | - |
| 28.03.2025 | 73,56 | 73,56 | 73,56 | 73,56 | -0,65% | - |
| 27.03.2025 | 74,04 | 74,04 | 74,04 | 74,04 | -0,82% | - |
| 26.03.2025 | 74,65 | 74,65 | 74,65 | 74,65 | 1,06% | - |
| 25.03.2025 | 73,87 | 73,87 | 73,87 | 73,87 | -0,05% | - |
| 24.03.2025 | 72,88 | 73,91 | 72,88 | 73,91 | 1,99% | 62,00 |
| 21.03.2025 | 72,47 | 72,47 | 72,47 | 72,47 | 0,24% | - |
| 20.03.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 1,82% | - |
| 19.03.2025 | 71,01 | 71,01 | 71,01 | 71,01 | 0,14% | - |
| 18.03.2025 | 70,91 | 70,91 | 70,91 | 70,91 | 0,78% | - |
| 17.03.2025 | 70,36 | 70,36 | 70,36 | 70,36 | 3,62% | - |
| 14.03.2025 | 67,90 | 67,90 | 67,90 | 67,90 | -0,09% | - |
| 13.03.2025 | 67,96 | 67,96 | 67,96 | 67,96 | -0,06% | - |
| 12.03.2025 | 66,45 | 68,00 | 66,45 | 68,00 | 3,64% | 50,00 |
| 11.03.2025 | 65,61 | 65,61 | 65,61 | 65,61 | -0,92% | 5,00 |
| 10.03.2025 | 68,31 | 68,31 | 66,22 | 66,22 | -2,62% | 15,00 |
| 07.03.2025 | 69,54 | 69,90 | 68,00 | 68,00 | -3,81% | 43,00 |
| 06.03.2025 | 70,69 | 70,69 | 70,69 | 70,69 | -0,88% | - |
| 05.03.2025 | 71,32 | 71,32 | 71,32 | 71,32 | -3,91% | - |
| 04.03.2025 | 74,22 | 74,22 | 74,22 | 74,22 | -2,53% | - |
| 03.03.2025 | 76,15 | 76,15 | 76,15 | 76,15 | 1,41% | - |
| 28.02.2025 | 75,09 | 75,09 | 75,09 | 75,09 | 0,25% | - |
| 27.02.2025 | 74,91 | 74,91 | 74,90 | 74,90 | -0,13% | 25,00 |
| 26.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | 0,01% | - |
| 25.02.2025 | 76,16 | 76,16 | 74,99 | 74,99 | -1,94% | 20,00 |
| 24.02.2025 | 76,47 | 76,47 | 76,47 | 76,47 | -0,66% | - |
| 21.02.2025 | 76,98 | 76,98 | 76,98 | 76,98 | -1,48% | - |
| 20.02.2025 | 78,14 | 78,14 | 78,14 | 78,14 | 0,59% | - |
| 19.02.2025 | 77,61 | 77,68 | 77,61 | 77,68 | -0,41% | 49,00 |
| 18.02.2025 | 76,62 | 78,00 | 76,62 | 78,00 | 1,84% | 650,00 |
| 17.02.2025 | 76,59 | 76,59 | 76,59 | 76,59 | -0,79% | - |
| 14.02.2025 | 77,41 | 77,41 | 77,20 | 77,20 | -1,71% | 10,00 |
| 13.02.2025 | 78,54 | 78,54 | 78,54 | 78,54 | -1,76% | 200,00 |
| 12.02.2025 | 79,95 | 79,95 | 79,95 | 79,95 | -0,37% | - |
| 11.02.2025 | 78,09 | 81,04 | 78,09 | 80,25 | 0,02% | 67,00 |
| 10.02.2025 | 80,23 | 80,23 | 80,23 | 80,23 | 0,07% | - |
| 07.02.2025 | 80,17 | 80,17 | 80,17 | 80,17 | 1,75% | - |
| 06.02.2025 | 78,42 | 78,79 | 78,42 | 78,79 | 0,88% | 10,00 |
| 05.02.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -2,84% | - |
| 04.02.2025 | 79,88 | 80,48 | 79,88 | 80,38 | 1,67% | 580,00 |
| 03.02.2025 | 79,14 | 79,59 | 79,06 | 79,06 | -1,92% | 142,00 |
| 31.01.2025 | 79,91 | 80,90 | 79,91 | 80,61 | 2,65% | 182,00 |
| 30.01.2025 | 78,53 | 78,53 | 78,53 | 78,53 | -0,33% | - |
| 29.01.2025 | 77,97 | 78,79 | 77,97 | 78,79 | 0,47% | 3,00 |
| 28.01.2025 | 78,42 | 78,42 | 78,42 | 78,42 | 1,62% | - |
| 27.01.2025 | 77,17 | 77,17 | 77,17 | 77,17 | -1,08% | - |
| 24.01.2025 | 78,06 | 78,06 | 78,01 | 78,01 | -0,32% | 173,00 |
| 23.01.2025 | 77,01 | 78,26 | 77,01 | 78,26 | 1,44% | 200,00 |
| 22.01.2025 | 77,10 | 78,26 | 76,87 | 77,15 | 3,13% | 55,00 |
| 21.01.2025 | 74,81 | 74,81 | 74,81 | 74,81 | -0,52% | - |
| 20.01.2025 | 74,62 | 75,20 | 74,62 | 75,20 | 2,73% | 42,00 |
| 17.01.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 1,22% | - |
| 16.01.2025 | 71,47 | 72,32 | 71,25 | 72,32 | 3,33% | 133,00 |
| 15.01.2025 | 69,99 | 69,99 | 69,99 | 69,99 | 0,42% | - |