91,100€
0,22%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 91,16 | 91,31 | 90,72 | 91,02 | 0,13% | 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% | - |
| 05.06.2026 | 74,98 | 75,64 | 74,98 | 74,98 | 1,16% | 323,00 |
| 04.06.2026 | 74,12 | 74,12 | 74,12 | 74,12 | -0,13% | - |
| 03.06.2026 | 75,08 | 75,08 | 74,22 | 74,22 | -1,93% | 117,00 |
| 02.06.2026 | 75,68 | 75,68 | 75,68 | 75,68 | 1,45% | - |
| 01.06.2026 | 74,60 | 74,60 | 74,60 | 74,60 | 1,28% | 10,00 |
| 29.05.2026 | 73,22 | 73,66 | 73,22 | 73,66 | 0,03% | 27,00 |
| 28.05.2026 | 73,64 | 73,64 | 73,64 | 73,64 | -0,38% | - |
| 27.05.2026 | 76,68 | 76,68 | 73,92 | 73,92 | -4,50% | 222,00 |
| 26.05.2026 | 77,40 | 77,40 | 77,40 | 77,40 | -0,51% | - |
| 25.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 0,23% | - |
| 22.05.2026 | 77,62 | 77,62 | 77,62 | 77,62 | -0,08% | - |
| 21.05.2026 | 76,98 | 77,68 | 76,98 | 77,68 | -1,47% | 51,00 |
| 20.05.2026 | 78,84 | 78,84 | 78,84 | 78,84 | -0,08% | - |
| 19.05.2026 | 78,90 | 78,90 | 78,90 | 78,90 | 1,91% | - |
| 18.05.2026 | 77,42 | 77,42 | 77,42 | 77,42 | 1,12% | - |
| 15.05.2026 | 76,56 | 76,56 | 76,56 | 76,56 | -1,01% | - |
| 14.05.2026 | 77,50 | 78,10 | 77,26 | 77,34 | 0,81% | 581,00 |
| 13.05.2026 | 76,72 | 76,72 | 76,72 | 76,72 | 0,95% | - |
| 12.05.2026 | 74,38 | 76,00 | 74,38 | 76,00 | 1,96% | 75,00 |
| 11.05.2026 | 74,98 | 74,98 | 74,54 | 74,54 | -1,79% | 120,00 |
| 08.05.2026 | 75,76 | 76,22 | 75,76 | 75,90 | -2,62% | 148,00 |
| 07.05.2026 | 78,06 | 78,06 | 77,94 | 77,94 | -0,69% | 379,00 |
| 06.05.2026 | 78,48 | 78,48 | 78,48 | 78,48 | 0,87% | - |
| 05.05.2026 | 77,80 | 77,80 | 77,80 | 77,80 | 0,44% | - |
| 04.05.2026 | 77,46 | 77,46 | 77,46 | 77,46 | 0,28% | - |
| 30.04.2026 | 77,24 | 77,24 | 77,24 | 77,24 | -0,44% | - |
| 29.04.2026 | 77,58 | 77,58 | 77,58 | 77,58 | 0,54% | - |
| 28.04.2026 | 77,16 | 77,16 | 77,16 | 77,16 | 2,55% | - |
| 27.04.2026 | 75,24 | 75,24 | 75,24 | 75,24 | -1,52% | 58,00 |
| 24.04.2026 | 75,70 | 76,40 | 75,70 | 76,40 | -1,09% | 29,00 |
| 23.04.2026 | 77,86 | 77,86 | 77,24 | 77,24 | -1,73% | 3,00 |
| 22.04.2026 | 78,60 | 78,60 | 78,60 | 78,60 | -0,41% | - |
| 21.04.2026 | 78,92 | 78,92 | 78,92 | 78,92 | 1,47% | - |
| 20.04.2026 | 77,78 | 77,78 | 77,78 | 77,78 | -1,17% | - |
| 17.04.2026 | 78,44 | 79,18 | 78,44 | 78,70 | -1,99% | 373,00 |
| 16.04.2026 | 85,20 | 85,20 | 80,30 | 80,30 | -4,74% | 95,00 |
| 15.04.2026 | 83,16 | 84,30 | 83,16 | 84,30 | 2,96% | 200,00 |
| 14.04.2026 | 82,02 | 82,02 | 81,88 | 81,88 | 1,99% | 2,00 |
| 13.04.2026 | 80,28 | 80,28 | 80,28 | 80,28 | -0,77% | - |
| 10.04.2026 | 82,62 | 82,62 | 80,90 | 80,90 | -1,65% | 133,00 |
| 09.04.2026 | 82,26 | 82,26 | 82,26 | 82,26 | 1,73% | - |
| 08.04.2026 | 80,86 | 80,86 | 80,86 | 80,86 | 0,95% | - |
| 07.04.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 1,33% | - |
| 02.04.2026 | 79,05 | 79,05 | 79,05 | 79,05 | 0,53% | - |
| 01.04.2026 | 81,05 | 81,05 | 78,63 | 78,63 | -3,43% | 135,00 |
| 31.03.2026 | 81,42 | 81,42 | 81,42 | 81,42 | 0,68% | - |
| 30.03.2026 | 79,73 | 80,87 | 79,73 | 80,87 | -1,44% | 312,00 |
| 27.03.2026 | 82,05 | 82,05 | 82,05 | 82,05 | 0,40% | - |
| 26.03.2026 | 81,72 | 81,72 | 81,72 | 81,72 | -1,23% | - |
| 25.03.2026 | 82,74 | 82,74 | 82,74 | 82,74 | 1,12% | - |
| 24.03.2026 | 81,82 | 81,82 | 81,82 | 81,82 | -1,52% | - |
| 23.03.2026 | 81,09 | 83,08 | 81,09 | 83,08 | 2,67% | 445,00 |
| 20.03.2026 | 80,87 | 80,92 | 80,87 | 80,92 | -0,05% | 30,00 |
| 19.03.2026 | 80,96 | 80,96 | 80,96 | 80,96 | -0,83% | - |
| 18.03.2026 | 81,64 | 81,64 | 81,64 | 81,64 | 0,67% | - |
| 17.03.2026 | 81,10 | 81,10 | 81,10 | 81,10 | -0,89% | - |
| 16.03.2026 | 81,83 | 81,83 | 81,83 | 81,83 | 3,18% | - |
| 13.03.2026 | 79,31 | 79,31 | 79,31 | 79,31 | -0,33% | - |
| 12.03.2026 | 79,57 | 79,57 | 79,57 | 79,57 | -0,76% | - |
| 11.03.2026 | 80,18 | 80,18 | 80,18 | 80,18 | -0,51% | - |