80,910€
0,38%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 81,30 | 81,30 | 81,30 | 81,30 | 0,87% | - |
| 22.10.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,44% | - |
| 21.10.2026 | 80,88 | 81,78 | 80,88 | 81,78 | 2,64% | 50,00 |
| 20.10.2026 | 79,68 | 79,68 | 79,68 | 79,68 | -2,54% | - |
| 19.10.2026 | 81,76 | 81,76 | 81,76 | 81,76 | -2,36% | - |
| 16.10.2026 | 83,74 | 83,74 | 83,74 | 83,74 | -2,67% | - |
| 15.10.2026 | 86,04 | 86,04 | 86,04 | 86,04 | 0,51% | - |
| 14.10.2026 | 85,60 | 85,60 | 85,60 | 85,60 | -1,52% | - |
| 13.10.2026 | 86,88 | 86,92 | 86,88 | 86,92 | 1,05% | 50,00 |
| 12.10.2026 | 86,02 | 86,02 | 86,02 | 86,02 | 0,16% | - |
| 09.10.2026 | 85,88 | 85,88 | 85,88 | 85,88 | 1,15% | - |
| 08.10.2026 | 84,90 | 84,90 | 84,90 | 84,90 | -0,75% | - |
| 07.10.2026 | 86,10 | 86,10 | 85,22 | 85,54 | -2,20% | 109,00 |
| 06.10.2026 | 87,46 | 87,46 | 87,46 | 87,46 | 1,70% | - |
| 05.10.2026 | 86,00 | 86,00 | 86,00 | 86,00 | -1,53% | - |
| 02.10.2026 | 87,34 | 87,34 | 87,34 | 87,34 | 0,92% | - |
| 01.10.2026 | 86,54 | 86,54 | 86,54 | 86,54 | -0,83% | - |
| 30.09.2026 | 87,26 | 87,26 | 87,26 | 87,26 | 1,09% | - |
| 29.09.2026 | 86,32 | 86,32 | 86,32 | 86,32 | -0,85% | - |
| 28.09.2026 | 86,28 | 87,06 | 86,28 | 87,06 | -0,02% | 80,00 |
| 25.09.2026 | 87,08 | 87,08 | 87,08 | 87,08 | -0,02% | - |
| 24.09.2026 | 87,10 | 87,10 | 87,10 | 87,10 | -0,59% | - |
| 23.09.2026 | 87,62 | 87,62 | 87,62 | 87,62 | -5,36% | - |
| 22.09.2026 | 92,58 | 92,58 | 92,58 | 92,58 | 0,89% | - |
| 21.09.2026 | 91,76 | 91,76 | 91,76 | 91,76 | 1,06% | - |
| 18.09.2026 | 90,98 | 90,98 | 90,80 | 90,80 | -0,96% | 65,00 |
| 17.09.2026 | 91,68 | 91,68 | 91,68 | 91,68 | -1,65% | - |
| 16.09.2026 | 93,22 | 93,22 | 93,22 | 93,22 | 0,47% | - |
| 15.09.2026 | 92,78 | 92,78 | 92,78 | 92,78 | 0,19% | - |
| 14.09.2026 | 92,60 | 92,60 | 92,60 | 92,60 | 0,22% | - |
| 11.09.2026 | 92,40 | 92,40 | 92,40 | 92,40 | 1,32% | - |
| 10.09.2026 | 91,20 | 91,20 | 91,20 | 91,20 | -0,63% | - |
| 09.09.2026 | 91,78 | 91,78 | 91,78 | 91,78 | -1,54% | - |
| 08.09.2026 | 93,22 | 93,22 | 93,22 | 93,22 | -0,47% | - |
| 07.09.2026 | 93,66 | 93,66 | 93,66 | 93,66 | -0,97% | - |
| 04.09.2026 | 94,58 | 94,58 | 94,58 | 94,58 | 1,59% | - |
| 03.09.2026 | 93,10 | 93,10 | 93,10 | 93,10 | 0,09% | - |
| 02.09.2026 | 93,02 | 93,02 | 93,02 | 93,02 | -1,15% | - |
| 01.09.2026 | 94,10 | 94,10 | 94,10 | 94,10 | -0,34% | - |
| 31.08.2026 | 94,36 | 94,42 | 94,36 | 94,42 | 2,14% | 200,00 |
| 28.08.2026 | 92,44 | 92,44 | 92,44 | 92,44 | -1,03% | - |
| 27.08.2026 | 93,40 | 93,40 | 93,40 | 93,40 | -2,77% | - |
| 26.08.2026 | 96,06 | 96,06 | 96,06 | 96,06 | -1,11% | - |
| 25.08.2026 | 97,14 | 97,14 | 97,14 | 97,14 | 0,02% | - |
| 24.08.2026 | 95,48 | 97,96 | 95,48 | 97,12 | 3,69% | 125,00 |
| 21.08.2026 | 93,66 | 93,66 | 93,66 | 93,66 | -1,51% | - |
| 20.08.2026 | 95,10 | 95,10 | 95,10 | 95,10 | -0,67% | - |
| 19.08.2026 | 95,74 | 95,74 | 95,74 | 95,74 | 0,86% | - |
| 18.08.2026 | 94,92 | 94,92 | 94,92 | 94,92 | -0,73% | - |
| 17.08.2026 | 95,62 | 95,62 | 95,62 | 95,62 | 1,16% | - |
| 14.08.2026 | 94,52 | 94,52 | 94,52 | 94,52 | -0,04% | - |
| 13.08.2026 | 94,56 | 94,56 | 94,56 | 94,56 | 1,98% | - |
| 12.08.2026 | 92,72 | 92,72 | 92,72 | 92,72 | -0,34% | - |
| 11.08.2026 | 93,04 | 93,04 | 93,04 | 93,04 | 0,37% | - |
| 10.08.2026 | 92,70 | 92,70 | 92,70 | 92,70 | -0,32% | - |
| 07.08.2026 | 93,00 | 93,00 | 93,00 | 93,00 | -0,36% | - |
| 06.08.2026 | 93,34 | 93,34 | 93,34 | 93,34 | 1,77% | - |
| 05.08.2026 | 91,72 | 91,72 | 91,72 | 91,72 | 0,11% | - |
| 04.08.2026 | 91,62 | 91,62 | 91,62 | 91,62 | 0,31% | - |
| 03.08.2026 | 91,34 | 91,34 | 91,34 | 91,34 | 0,57% | - |
| 31.07.2026 | 90,72 | 90,82 | 90,72 | 90,82 | -0,09% | 35,00 |
| 30.07.2026 | 90,86 | 90,90 | 90,80 | 90,90 | -1,75% | 78,00 |
| 29.07.2026 | 92,52 | 92,52 | 92,52 | 92,52 | 1,98% | - |
| 28.07.2026 | 90,72 | 90,72 | 90,72 | 90,72 | 1,66% | - |
| 27.07.2026 | 89,24 | 89,24 | 89,24 | 89,24 | -0,22% | - |
| 24.07.2026 | 89,00 | 89,44 | 89,00 | 89,44 | 0,04% | 18,00 |
| 23.07.2026 | 87,60 | 89,40 | 87,60 | 89,40 | 2,31% | 30,00 |
| 22.07.2026 | 87,38 | 87,38 | 87,38 | 87,38 | 1,60% | - |
| 21.07.2026 | 89,64 | 89,64 | 86,00 | 86,00 | -2,69% | 100,00 |
| 20.07.2026 | 88,38 | 88,38 | 88,38 | 88,38 | -2,56% | - |
| 17.07.2026 | 89,06 | 90,70 | 89,06 | 90,70 | 1,86% | 30,00 |
| 16.07.2026 | 89,56 | 89,56 | 89,04 | 89,04 | 0,86% | 150,00 |
| 15.07.2026 | 88,28 | 88,28 | 88,28 | 88,28 | -1,52% | - |
| 14.07.2026 | 89,64 | 89,64 | 89,64 | 89,64 | -0,62% | - |
| 13.07.2026 | 90,36 | 90,36 | 90,20 | 90,20 | 1,60% | 300,00 |
| 10.07.2026 | 88,78 | 88,78 | 88,78 | 88,78 | 0,11% | - |
| 09.07.2026 | 88,68 | 88,68 | 88,68 | 88,68 | -0,40% | - |
| 08.07.2026 | 89,04 | 89,04 | 89,04 | 89,04 | -0,51% | - |
| 07.07.2026 | 87,44 | 89,50 | 87,44 | 89,50 | 2,97% | 30,00 |
| 06.07.2026 | 84,02 | 86,92 | 84,02 | 86,92 | 2,72% | 201,00 |
| 03.07.2026 | 84,62 | 84,62 | 84,62 | 84,62 | 1,29% | - |
| 02.07.2026 | 83,54 | 83,54 | 83,54 | 83,54 | 4,14% | - |
| 01.07.2026 | 80,22 | 80,22 | 80,22 | 80,22 | 1,13% | - |
| 30.06.2026 | 79,32 | 79,32 | 79,32 | 79,32 | -0,18% | - |
| 29.06.2026 | 79,46 | 79,46 | 79,46 | 79,46 | 2,82% | 28,00 |
| 26.06.2026 | 78,08 | 78,08 | 77,28 | 77,28 | -3,76% | 16,00 |
| 25.06.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -1,47% | - |
| 24.06.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 1,54% | - |
| 23.06.2026 | 79,50 | 80,26 | 79,50 | 80,26 | 0,50% | 19,00 |
| 22.06.2026 | 79,86 | 79,86 | 79,86 | 79,86 | 0,38% | - |
| 19.06.2026 | 79,56 | 79,56 | 79,56 | 79,56 | -2,69% | - |
| 18.06.2026 | 81,76 | 81,76 | 81,76 | 81,76 | 1,62% | - |
| 17.06.2026 | 80,46 | 80,46 | 80,46 | 80,46 | 2,86% | - |
| 16.06.2026 | 78,22 | 78,22 | 78,22 | 78,22 | -0,66% | - |
| 15.06.2026 | 78,74 | 78,74 | 78,74 | 78,74 | 2,71% | - |
| 12.06.2026 | 76,66 | 76,66 | 76,66 | 76,66 | -0,39% | - |
| 11.06.2026 | 76,96 | 76,96 | 76,96 | 76,96 | 0,81% | - |
| 10.06.2026 | 76,34 | 76,34 | 76,34 | 76,34 | 0,13% | - |
| 09.06.2026 | 76,24 | 76,24 | 76,24 | 76,24 | -0,18% | - |
| 08.06.2026 | 76,38 | 76,38 | 76,38 | 76,38 | 1,87% | - |