78,625€
0,12%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 78,70 | 78,70 | 78,61 | 78,61 | 0,10% | - |
| 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% | - |
| 19.09.2025 | 79,23 | 80,47 | 78,90 | 79,56 | 0,52% | 2,00 |
| 18.09.2025 | 78,50 | 79,56 | 77,80 | 79,15 | 3,36% | - |
| 17.09.2025 | 76,78 | 77,47 | 76,12 | 76,58 | -0,33% | - |
| 16.09.2025 | 78,29 | 78,29 | 76,32 | 76,84 | -1,75% | - |
| 15.09.2025 | 79,83 | 80,12 | 77,92 | 78,20 | -2,08% | - |
| 12.09.2025 | 80,13 | 80,13 | 79,86 | 79,86 | 0,76% | - |
| 11.09.2025 | 78,93 | 79,43 | 78,24 | 79,26 | 0,39% | - |
| 10.09.2025 | 80,22 | 80,35 | 78,58 | 78,95 | -1,09% | 35,00 |
| 09.09.2025 | 79,43 | 80,11 | 78,07 | 79,82 | 0,85% | - |
| 08.09.2025 | 78,64 | 79,26 | 78,21 | 79,15 | -4,59% | - |
| 05.09.2025 | 83,83 | 83,97 | 77,87 | 82,96 | -0,24% | - |
| 04.09.2025 | 82,61 | 83,88 | 82,38 | 83,16 | 1,56% | 155,00 |
| 03.09.2025 | 82,62 | 83,13 | 81,66 | 81,88 | -0,50% | - |
| 02.09.2025 | 81,83 | 82,52 | 80,82 | 82,29 | 0,88% | - |
| 01.09.2025 | 81,76 | 82,04 | 81,56 | 81,57 | -0,51% | - |
| 29.08.2025 | 83,14 | 83,42 | 81,18 | 81,99 | -1,38% | - |
| 28.08.2025 | 83,13 | 83,53 | 82,69 | 83,14 | -0,31% | - |
| 27.08.2025 | 83,72 | 84,16 | 83,24 | 83,39 | -0,04% | - |
| 26.08.2025 | 82,57 | 83,69 | 82,15 | 83,42 | 0,69% | - |
| 25.08.2025 | 81,85 | 83,10 | 81,49 | 82,85 | 1,35% | - |
| 22.08.2025 | 82,67 | 83,36 | 80,44 | 81,75 | -0,93% | 30,00 |
| 21.08.2025 | 82,02 | 82,90 | 81,46 | 82,51 | 0,67% | - |
| 20.08.2025 | 82,05 | 82,37 | 80,96 | 81,96 | -0,35% | - |
| 19.08.2025 | 82,34 | 82,85 | 81,71 | 82,25 | -0,19% | - |
| 18.08.2025 | 82,26 | 82,80 | 81,74 | 82,41 | 0,43% | - |
| 15.08.2025 | 84,04 | 84,06 | 81,95 | 82,06 | -2,26% | - |
| 14.08.2025 | 81,57 | 84,35 | 81,52 | 83,96 | 2,73% | - |
| 13.08.2025 | 84,46 | 84,91 | 81,41 | 81,72 | -3,24% | - |
| 12.08.2025 | 84,47 | 85,09 | 83,83 | 84,46 | 0,34% | - |
| 11.08.2025 | 83,30 | 84,34 | 83,25 | 84,17 | 0,95% | - |
| 08.08.2025 | 82,35 | 83,48 | 82,28 | 83,38 | 1,35% | - |
| 07.08.2025 | 83,04 | 83,95 | 81,52 | 82,27 | -0,84% | - |
| 06.08.2025 | 83,59 | 83,79 | 82,71 | 82,97 | -0,46% | - |
| 05.08.2025 | 84,29 | 84,84 | 82,78 | 83,35 | -0,73% | 422,00 |
| 04.08.2025 | 83,15 | 84,07 | 82,77 | 83,96 | 1,66% | - |
| 01.08.2025 | 85,37 | 85,38 | 81,60 | 82,59 | -3,59% | - |
| 31.07.2025 | 86,61 | 86,61 | 85,40 | 85,66 | -0,75% | 85,00 |
| 30.07.2025 | 84,99 | 86,50 | 84,53 | 86,31 | 1,79% | - |
| 29.07.2025 | 84,64 | 86,51 | 84,31 | 84,79 | 0,38% | 100,00 |
| 28.07.2025 | 83,15 | 84,53 | 83,15 | 84,47 | 2,43% | - |
| 25.07.2025 | 83,46 | 83,90 | 82,36 | 82,46 | 0,40% | - |
| 24.07.2025 | 80,86 | 82,22 | 80,55 | 82,13 | 1,65% | - |
| 23.07.2025 | 81,54 | 82,14 | 80,69 | 80,80 | -0,46% | - |
| 22.07.2025 | 82,32 | 82,73 | 80,85 | 81,17 | -1,40% | - |
| 21.07.2025 | 82,48 | 83,29 | 81,40 | 82,33 | -0,16% | 94,00 |
| 18.07.2025 | 80,71 | 84,50 | 78,34 | 82,46 | 2,48% | - |
| 17.07.2025 | 78,56 | 80,55 | 78,56 | 80,46 | 2,57% | - |
| 16.07.2025 | 78,80 | 79,61 | 76,84 | 78,45 | -0,64% | - |
| 15.07.2025 | 79,55 | 79,87 | 78,95 | 78,95 | -0,65% | - |
| 14.07.2025 | 78,21 | 79,71 | 77,93 | 79,47 | 0,99% | 4,00 |
| 11.07.2025 | 79,42 | 79,77 | 78,60 | 78,69 | -0,99% | - |
| 10.07.2025 | 78,50 | 79,87 | 78,22 | 79,48 | 0,95% | - |
| 09.07.2025 | 78,43 | 79,16 | 78,38 | 78,74 | 0,36% | - |
| 08.07.2025 | 78,95 | 79,37 | 78,10 | 78,45 | -0,72% | - |
| 07.07.2025 | 77,51 | 79,02 | 77,40 | 79,02 | 2,24% | - |
| 04.07.2025 | 77,40 | 77,40 | 77,03 | 77,29 | -0,70% | - |
| 03.07.2025 | 77,50 | 78,41 | 77,38 | 77,83 | 0,67% | - |
| 02.07.2025 | 77,52 | 78,00 | 77,04 | 77,32 | 0,00% | - |
| 01.07.2025 | 77,28 | 77,80 | 76,32 | 77,32 | -0,15% | - |
| 30.06.2025 | 77,08 | 77,74 | 76,81 | 77,43 | 0,75% | - |
| 27.06.2025 | 76,63 | 77,39 | 75,86 | 76,86 | 0,59% | - |
| 26.06.2025 | 76,92 | 77,58 | 75,99 | 76,41 | -0,84% | - |
| 25.06.2025 | 76,93 | 77,31 | 76,46 | 77,06 | 0,17% | - |
| 24.06.2025 | 76,76 | 77,87 | 76,40 | 76,93 | 0,80% | - |
| 23.06.2025 | 77,35 | 78,21 | 75,65 | 76,32 | -1,48% | - |
| 20.06.2025 | 78,18 | 78,65 | 77,42 | 77,46 | -0,41% | - |
| 19.06.2025 | 78,25 | 78,29 | 77,50 | 77,78 | -0,70% | - |
| 18.06.2025 | 77,25 | 78,48 | 77,17 | 78,33 | 1,07% | - |
| 17.06.2025 | 76,67 | 77,53 | 75,95 | 77,50 | 0,63% | - |
| 16.06.2025 | 75,79 | 77,40 | 75,45 | 77,01 | 1,86% | - |
| 13.06.2025 | 75,67 | 76,64 | 74,42 | 75,61 | -1,11% | - |
| 12.06.2025 | 76,47 | 76,68 | 75,11 | 76,46 | -0,71% | - |
| 11.06.2025 | 77,03 | 77,76 | 76,23 | 77,01 | -0,32% | 20,00 |
| 10.06.2025 | 77,37 | 77,56 | 76,71 | 77,26 | -0,01% | - |
| 09.06.2025 | 77,17 | 77,82 | 76,83 | 77,26 | -0,23% | - |
| 06.06.2025 | 76,52 | 77,81 | 76,52 | 77,44 | 1,55% | - |
| 05.06.2025 | 76,60 | 77,13 | 75,76 | 76,26 | -0,50% | - |
| 04.06.2025 | 77,44 | 77,63 | 76,42 | 76,64 | -1,00% | - |
| 03.06.2025 | 76,88 | 77,75 | 76,66 | 77,42 | 0,60% | - |
| 02.06.2025 | 77,24 | 77,24 | 76,03 | 76,96 | -1,00% | - |
| 30.05.2025 | 77,43 | 77,89 | 76,66 | 77,73 | 0,88% | - |
| 29.05.2025 | 79,58 | 79,58 | 76,67 | 77,06 | -1,22% | - |
| 28.05.2025 | 78,23 | 78,52 | 77,86 | 78,01 | -0,25% | - |
| 27.05.2025 | 78,22 | 78,75 | 77,05 | 78,21 | -0,20% | - |
| 26.05.2025 | 77,62 | 78,36 | 77,62 | 78,36 | 1,91% | 40,00 |
| 23.05.2025 | 77,21 | 77,86 | 75,88 | 76,90 | -0,61% | - |
| 22.05.2025 | 77,41 | 77,90 | 76,85 | 77,37 | 0,03% | - |
| 21.05.2025 | 78,36 | 79,04 | 77,11 | 77,34 | -2,16% | - |
| 20.05.2025 | 78,98 | 79,91 | 78,76 | 79,05 | -0,42% | - |
| 19.05.2025 | 78,48 | 79,61 | 77,62 | 79,38 | -0,22% | - |
| 16.05.2025 | 78,51 | 79,74 | 78,27 | 79,56 | 0,91% | 150,00 |