79,935€
-0,11%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 79,80 | 79,99 | 79,76 | 79,92 | -0,13% | - |
| 12.02.2026 | 80,69 | 81,24 | 78,23 | 80,02 | -0,50% | - |
| 11.02.2026 | 83,67 | 85,52 | 80,10 | 80,42 | -3,60% | - |
| 10.02.2026 | 90,00 | 90,22 | 81,59 | 83,42 | -7,31% | 3.243,00 |
| 09.02.2026 | 88,75 | 90,02 | 87,78 | 90,00 | 1,24% | - |
| 06.02.2026 | 86,01 | 89,05 | 85,91 | 88,90 | 2,67% | - |
| 05.02.2026 | 88,13 | 88,28 | 86,20 | 86,58 | -1,65% | - |
| 04.02.2026 | 87,86 | 88,93 | 87,28 | 88,03 | 0,54% | - |
| 03.02.2026 | 89,26 | 89,61 | 86,70 | 87,56 | -1,81% | - |
| 02.02.2026 | 86,58 | 89,19 | 86,51 | 89,18 | 1,75% | - |
| 30.01.2026 | 86,16 | 88,02 | 85,91 | 87,64 | 1,38% | - |
| 29.01.2026 | 86,48 | 87,74 | 85,88 | 86,45 | -0,02% | - |
| 28.01.2026 | 86,81 | 86,98 | 85,99 | 86,47 | 0,30% | - |
| 27.01.2026 | 86,91 | 87,09 | 85,49 | 86,22 | -0,48% | - |
| 26.01.2026 | 86,07 | 87,31 | 85,56 | 86,64 | 0,34% | 12.000,00 |
| 23.01.2026 | 88,74 | 89,03 | 86,02 | 86,34 | -2,23% | 2.000,00 |
| 22.01.2026 | 87,46 | 90,09 | 87,26 | 88,31 | 1,37% | 4.890,00 |
| 21.01.2026 | 87,22 | 89,35 | 83,64 | 87,12 | 1,14% | - |
| 20.01.2026 | 89,25 | 89,27 | 86,13 | 86,14 | -3,37% | 4.657,00 |
| 19.01.2026 | 88,52 | 90,38 | 88,41 | 89,14 | -0,41% | 560,00 |
| 16.01.2026 | 88,76 | 90,57 | 88,31 | 89,51 | 1,09% | 545,00 |
| 15.01.2026 | 87,58 | 89,25 | 87,19 | 88,54 | 1,16% | - |
| 14.01.2026 | 86,75 | 87,56 | 85,48 | 87,53 | 0,73% | 231,00 |
| 13.01.2026 | 87,34 | 87,65 | 86,22 | 86,89 | -0,56% | 350,00 |
| 12.01.2026 | 85,38 | 87,65 | 85,07 | 87,38 | 1,59% | 530,00 |
| 09.01.2026 | 87,40 | 87,68 | 86,01 | 86,01 | -1,10% | - |
| 08.01.2026 | 87,00 | 87,86 | 86,82 | 86,97 | -0,33% | - |
| 07.01.2026 | 88,45 | 89,23 | 87,21 | 87,26 | -1,54% | - |
| 06.01.2026 | 88,35 | 89,54 | 88,18 | 88,62 | 0,52% | - |
| 05.01.2026 | 86,74 | 89,30 | 86,54 | 88,16 | 2,07% | 3.315,00 |
| 02.01.2026 | 85,25 | 86,90 | 84,78 | 86,37 | 1,02% | - |
| 30.12.2025 | 85,96 | 86,12 | 85,50 | 85,50 | -0,84% | - |
| 29.12.2025 | 86,51 | 86,65 | 85,95 | 86,22 | -0,39% | - |
| 23.12.2025 | 86,29 | 86,62 | 85,63 | 86,56 | 0,17% | 900,00 |
| 22.12.2025 | 84,59 | 86,50 | 84,37 | 86,41 | 3,40% | - |
| 19.12.2025 | 82,85 | 84,84 | 82,27 | 83,57 | 0,92% | 9,00 |
| 18.12.2025 | 82,45 | 83,20 | 81,88 | 82,81 | 0,94% | - |
| 17.12.2025 | 82,13 | 82,79 | 81,56 | 82,04 | 0,32% | - |
| 16.12.2025 | 80,78 | 81,94 | 80,45 | 81,78 | 0,96% | - |
| 15.12.2025 | 82,62 | 82,68 | 80,95 | 81,00 | -1,00% | - |
| 12.12.2025 | 82,69 | 82,89 | 80,22 | 81,82 | -0,95% | - |
| 11.12.2025 | 81,30 | 82,70 | 80,81 | 82,60 | 0,97% | - |
| 10.12.2025 | 80,95 | 81,90 | 80,78 | 81,81 | 0,68% | - |
| 09.12.2025 | 81,03 | 82,27 | 80,92 | 81,25 | 1,13% | - |
| 08.12.2025 | 80,58 | 80,83 | 79,63 | 80,35 | -1,02% | - |
| 05.12.2025 | 81,66 | 82,05 | 80,58 | 81,17 | -0,49% | - |
| 04.12.2025 | 80,68 | 81,86 | 80,40 | 81,57 | 1,85% | - |
| 03.12.2025 | 79,23 | 80,59 | 78,60 | 80,09 | 0,26% | - |
| 02.12.2025 | 79,77 | 80,34 | 79,20 | 79,88 | -0,04% | 2,00 |
| 01.12.2025 | 79,46 | 80,26 | 78,98 | 79,91 | -0,14% | - |
| 28.11.2025 | 79,15 | 80,83 | 79,15 | 80,02 | 1,30% | - |
| 27.11.2025 | 79,24 | 79,30 | 78,40 | 78,99 | -0,63% | - |
| 26.11.2025 | 78,64 | 79,87 | 78,43 | 79,49 | 1,33% | - |
| 25.11.2025 | 78,53 | 78,94 | 77,32 | 78,45 | -0,18% | - |
| 24.11.2025 | 78,86 | 79,05 | 77,80 | 78,59 | 0,04% | - |
| 21.11.2025 | 78,32 | 79,41 | 77,73 | 78,56 | -0,25% | - |
| 20.11.2025 | 81,48 | 81,73 | 78,54 | 78,76 | -1,24% | - |
| 19.11.2025 | 79,60 | 80,79 | 79,41 | 79,75 | -0,49% | - |
| 18.11.2025 | 78,66 | 80,63 | 78,60 | 80,14 | 1,28% | - |
| 17.11.2025 | 81,60 | 81,88 | 79,08 | 79,13 | -2,65% | - |
| 14.11.2025 | 81,64 | 82,28 | 80,15 | 81,28 | -3,08% | - |
| 13.11.2025 | 84,52 | 84,53 | 81,61 | 83,86 | -0,32% | 50,00 |
| 12.11.2025 | 83,22 | 84,86 | 82,68 | 84,13 | 1,52% | 40,00 |
| 11.11.2025 | 82,56 | 83,75 | 81,81 | 82,87 | 0,23% | - |
| 10.11.2025 | 82,98 | 83,27 | 81,90 | 82,68 | 0,27% | - |
| 07.11.2025 | 81,82 | 82,58 | 80,63 | 82,46 | 0,67% | - |
| 06.11.2025 | 80,80 | 82,11 | 80,63 | 81,91 | 0,52% | - |
| 05.11.2025 | 81,68 | 81,96 | 80,61 | 81,49 | -0,13% | - |
| 04.11.2025 | 80,06 | 81,88 | 79,92 | 81,60 | 1,12% | - |
| 03.11.2025 | 82,01 | 82,72 | 80,19 | 80,70 | -1,60% | - |
| 31.10.2025 | 81,35 | 82,38 | 80,56 | 82,01 | 0,02% | - |
| 30.10.2025 | 81,47 | 82,53 | 80,88 | 81,99 | 1,02% | - |
| 29.10.2025 | 80,83 | 82,07 | 80,20 | 81,16 | 0,90% | - |
| 28.10.2025 | 81,34 | 81,78 | 80,06 | 80,44 | -1,25% | - |
| 27.10.2025 | 81,82 | 82,24 | 81,05 | 81,46 | 0,06% | - |
| 24.10.2025 | 81,74 | 82,07 | 81,21 | 81,42 | -0,20% | - |
| 23.10.2025 | 81,44 | 82,09 | 80,94 | 81,58 | -0,06% | - |
| 22.10.2025 | 82,02 | 82,11 | 81,51 | 81,63 | -0,15% | - |
| 21.10.2025 | 81,76 | 82,36 | 81,44 | 81,75 | 0,22% | - |
| 20.10.2025 | 80,94 | 82,08 | 80,89 | 81,57 | 1,17% | - |
| 17.10.2025 | 79,21 | 81,40 | 78,39 | 80,62 | 0,59% | 2,00 |
| 16.10.2025 | 82,43 | 84,72 | 79,73 | 80,15 | -0,87% | - |
| 15.10.2025 | 80,67 | 81,91 | 80,12 | 80,85 | 0,20% | - |
| 14.10.2025 | 80,58 | 82,00 | 80,05 | 80,69 | -0,12% | - |
| 13.10.2025 | 80,18 | 81,05 | 79,54 | 80,79 | 1,84% | - |
| 10.10.2025 | 81,37 | 81,97 | 79,22 | 79,33 | -1,25% | - |
| 09.10.2025 | 80,57 | 81,28 | 80,11 | 80,34 | -0,44% | - |
| 08.10.2025 | 80,98 | 81,42 | 79,70 | 80,69 | 0,37% | - |
| 07.10.2025 | 80,31 | 81,18 | 79,91 | 80,39 | 0,14% | 75,00 |
| 06.10.2025 | 80,69 | 81,53 | 79,85 | 80,28 | 0,84% | 40,00 |
| 03.10.2025 | 79,49 | 80,37 | 79,02 | 79,61 | 0,68% | - |
| 02.10.2025 | 78,70 | 79,49 | 78,48 | 79,07 | 0,69% | - |
| 01.10.2025 | 80,80 | 81,14 | 78,53 | 78,53 | -3,28% | 4,00 |
| 30.09.2025 | 82,54 | 82,95 | 80,47 | 81,19 | -1,41% | - |
| 29.09.2025 | 81,63 | 82,66 | 81,26 | 82,35 | 0,94% | - |
| 26.09.2025 | 81,19 | 82,29 | 80,99 | 81,58 | 0,67% | - |
| 25.09.2025 | 78,68 | 81,41 | 78,33 | 81,04 | 3,33% | - |
| 24.09.2025 | 79,71 | 80,30 | 78,13 | 78,43 | -1,01% | - |
| 23.09.2025 | 80,03 | 80,68 | 79,02 | 79,23 | -0,66% | - |
| 22.09.2025 | 80,18 | 80,21 | 79,00 | 79,76 | 0,25% | - |