79,380€
0,86%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 78,51 | 79,74 | 78,27 | 79,56 | 0,91% | 150,00 |
| 15.05.2025 | 77,62 | 79,28 | 77,13 | 78,84 | 1,03% | - |
| 14.05.2025 | 76,96 | 78,16 | 75,67 | 78,04 | 1,27% | - |
| 13.05.2025 | 76,56 | 77,97 | 76,42 | 77,06 | 0,12% | - |
| 12.05.2025 | 76,41 | 79,28 | 75,35 | 76,97 | 2,62% | - |
| 09.05.2025 | 74,98 | 75,38 | 74,06 | 75,00 | -0,17% | - |
| 08.05.2025 | 74,75 | 75,92 | 74,28 | 75,13 | 1,14% | - |
| 07.05.2025 | 73,28 | 74,54 | 73,12 | 74,28 | 1,98% | - |
| 06.05.2025 | 73,38 | 73,74 | 72,61 | 72,83 | -1,17% | - |
| 05.05.2025 | 72,88 | 74,18 | 72,25 | 73,69 | 0,23% | 4,00 |
| 02.05.2025 | 71,97 | 73,84 | 71,77 | 73,52 | 2,37% | - |
| 30.04.2025 | 71,24 | 72,00 | 69,87 | 71,82 | 0,57% | 716,00 |
| 29.04.2025 | 70,46 | 71,59 | 69,74 | 71,42 | 1,75% | - |
| 28.04.2025 | 69,93 | 70,95 | 69,60 | 70,19 | 0,08% | - |
| 25.04.2025 | 70,40 | 71,55 | 69,83 | 70,13 | 0,59% | - |
| 24.04.2025 | 68,48 | 69,91 | 67,93 | 69,72 | 1,47% | - |
| 23.04.2025 | 68,90 | 70,46 | 68,11 | 68,71 | 2,45% | - |
| 22.04.2025 | 64,90 | 67,41 | 64,90 | 67,07 | 0,10% | 76,00 |
| 17.04.2025 | 67,13 | 71,01 | 65,45 | 67,01 | 0,84% | - |
| 16.04.2025 | 66,77 | 68,00 | 65,38 | 66,45 | -2,84% | 74,00 |
| 15.04.2025 | 67,37 | 69,24 | 67,28 | 68,39 | 0,93% | - |
| 14.04.2025 | 67,93 | 69,31 | 67,12 | 67,76 | -0,10% | - |
| 11.04.2025 | 65,89 | 68,24 | 63,84 | 67,83 | 2,97% | 260,00 |
| 10.04.2025 | 68,57 | 69,30 | 63,62 | 65,88 | -4,24% | 72,00 |
| 09.04.2025 | 62,70 | 69,69 | 61,06 | 68,80 | 7,77% | - |
| 08.04.2025 | 64,93 | 68,23 | 63,10 | 63,84 | -0,54% | - |
| 07.04.2025 | 61,04 | 65,20 | 59,31 | 64,18 | 1,71% | 300,00 |
| 04.04.2025 | 67,35 | 67,56 | 62,55 | 63,10 | -7,07% | - |
| 03.04.2025 | 67,56 | 69,61 | 66,70 | 67,90 | -6,25% | 30,00 |
| 02.04.2025 | 71,87 | 73,33 | 71,35 | 72,43 | 0,60% | - |
| 01.04.2025 | 72,23 | 72,86 | 70,42 | 72,00 | -0,57% | - |
| 31.03.2025 | 71,77 | 72,82 | 70,84 | 72,41 | 0,66% | - |
| 28.03.2025 | 73,68 | 73,90 | 71,42 | 71,93 | -3,12% | - |
| 27.03.2025 | 74,14 | 74,69 | 73,34 | 74,25 | 0,11% | - |
| 26.03.2025 | 74,79 | 75,41 | 73,80 | 74,17 | -0,08% | - |
| 25.03.2025 | 74,02 | 75,26 | 73,79 | 74,23 | 0,77% | - |
| 24.03.2025 | 72,89 | 74,38 | 72,89 | 73,66 | 1,01% | - |
| 21.03.2025 | 72,60 | 72,93 | 71,74 | 72,93 | 0,07% | - |
| 20.03.2025 | 72,45 | 73,48 | 72,03 | 72,88 | 0,89% | - |
| 19.03.2025 | 71,12 | 72,82 | 70,98 | 72,23 | 1,16% | - |
| 18.03.2025 | 71,05 | 71,63 | 70,38 | 71,41 | 0,37% | - |
| 17.03.2025 | 70,62 | 71,79 | 70,07 | 71,15 | 0,91% | - |
| 14.03.2025 | 68,05 | 71,83 | 67,75 | 70,50 | 3,59% | - |
| 13.03.2025 | 68,20 | 68,62 | 66,70 | 68,06 | 0,46% | - |
| 12.03.2025 | 66,58 | 68,86 | 66,51 | 67,75 | 1,38% | - |
| 11.03.2025 | 65,72 | 66,94 | 64,51 | 66,83 | 2,23% | - |
| 10.03.2025 | 68,61 | 68,73 | 64,12 | 65,37 | -4,95% | - |
| 07.03.2025 | 69,85 | 69,90 | 66,86 | 68,78 | -1,87% | - |
| 06.03.2025 | 71,05 | 71,17 | 69,47 | 70,09 | -1,44% | - |
| 05.03.2025 | 72,31 | 72,31 | 69,55 | 71,11 | 0,43% | - |
| 04.03.2025 | 74,75 | 74,75 | 70,48 | 70,81 | -4,97% | - |
| 03.03.2025 | 76,48 | 76,62 | 74,17 | 74,51 | -2,84% | 71,00 |
| 28.02.2025 | 75,48 | 76,91 | 75,17 | 76,68 | 1,71% | - |
| 27.02.2025 | 75,31 | 76,44 | 75,16 | 75,39 | 0,41% | - |
| 26.02.2025 | 75,44 | 76,35 | 74,74 | 75,08 | -0,09% | 576,00 |
| 25.02.2025 | 76,51 | 76,99 | 74,77 | 75,15 | -1,86% | - |
| 24.02.2025 | 76,90 | 77,67 | 75,92 | 76,58 | -0,42% | - |
| 21.02.2025 | 77,08 | 78,97 | 76,90 | 76,90 | -1,30% | - |
| 20.02.2025 | 78,52 | 78,97 | 77,14 | 77,91 | -1,01% | 112,00 |
| 19.02.2025 | 77,98 | 78,85 | 77,54 | 78,70 | 0,95% | - |
| 18.02.2025 | 77,25 | 78,35 | 77,06 | 77,96 | 1,05% | - |
| 17.02.2025 | 76,97 | 77,31 | 76,90 | 77,15 | 0,78% | - |
| 14.02.2025 | 77,81 | 78,06 | 76,17 | 76,55 | -1,52% | - |
| 13.02.2025 | 78,93 | 79,77 | 76,65 | 77,73 | -1,76% | - |
| 12.02.2025 | 80,30 | 80,83 | 78,22 | 79,13 | -1,45% | 74,00 |
| 11.02.2025 | 78,48 | 81,56 | 77,49 | 80,29 | 1,89% | - |
| 10.02.2025 | 80,53 | 80,60 | 77,62 | 78,80 | -2,17% | - |
| 07.02.2025 | 80,57 | 81,29 | 80,11 | 80,55 | 0,07% | - |
| 06.02.2025 | 78,95 | 80,83 | 78,94 | 80,49 | 2,28% | - |
| 05.02.2025 | 78,47 | 79,46 | 77,71 | 78,70 | -0,07% | 1.080,00 |
| 04.02.2025 | 80,26 | 80,30 | 78,49 | 78,75 | -2,06% | - |
| 03.02.2025 | 79,56 | 80,85 | 78,46 | 80,41 | 0,81% | - |
| 31.01.2025 | 80,35 | 80,83 | 79,29 | 79,76 | -0,34% | - |
| 30.01.2025 | 78,92 | 80,37 | 78,52 | 80,03 | 1,53% | - |
| 29.01.2025 | 78,25 | 80,18 | 78,09 | 78,83 | 0,61% | 36,00 |
| 28.01.2025 | 78,78 | 79,61 | 78,23 | 78,35 | -0,45% | - |
| 27.01.2025 | 77,63 | 78,71 | 76,58 | 78,71 | 0,90% | 709,00 |
| 24.01.2025 | 78,46 | 78,55 | 77,48 | 78,01 | -0,99% | 40,00 |
| 23.01.2025 | 77,39 | 78,89 | 76,58 | 78,79 | 1,77% | 16,00 |
| 22.01.2025 | 77,48 | 78,43 | 76,56 | 77,42 | -0,36% | 190,00 |
| 21.01.2025 | 75,11 | 79,62 | 74,85 | 77,70 | 3,93% | 120,00 |
| 20.01.2025 | 75,00 | 76,50 | 74,49 | 74,76 | 0,46% | - |
| 17.01.2025 | 73,40 | 74,53 | 73,04 | 74,42 | 1,52% | - |
| 16.01.2025 | 71,86 | 73,31 | 71,44 | 73,31 | 2,44% | 300,00 |
| 15.01.2025 | 70,31 | 71,85 | 70,19 | 71,56 | 1,94% | - |
| 14.01.2025 | 70,99 | 71,58 | 69,36 | 70,20 | -1,27% | - |
| 13.01.2025 | 71,12 | 71,37 | 70,40 | 71,10 | 0,08% | - |
| 10.01.2025 | 71,37 | 71,73 | 69,63 | 71,04 | -0,32% | - |
| 09.01.2025 | 70,77 | 71,43 | 70,71 | 71,27 | 0,73% | - |
| 08.01.2025 | 69,92 | 70,86 | 69,68 | 70,75 | 1,30% | - |
| 07.01.2025 | 71,70 | 72,51 | 68,77 | 69,84 | -2,59% | - |
| 06.01.2025 | 72,19 | 73,05 | 71,55 | 71,70 | -0,78% | - |
| 03.01.2025 | 71,99 | 72,60 | 71,20 | 72,26 | 0,42% | - |
| 02.01.2025 | 71,55 | 72,70 | 71,44 | 71,96 | 0,81% | - |
| 30.12.2024 | 71,48 | 71,91 | 71,30 | 71,38 | -0,43% | - |
| 27.12.2024 | 72,03 | 72,25 | 71,18 | 71,68 | -0,11% | - |
| 23.12.2024 | 71,43 | 71,80 | 70,87 | 71,76 | 0,74% | - |
| 20.12.2024 | 70,96 | 71,99 | 70,26 | 71,23 | 0,36% | 290,00 |
| 19.12.2024 | 71,29 | 72,43 | 70,83 | 70,98 | -0,52% | 187,00 |
| 18.12.2024 | 73,17 | 73,43 | 71,01 | 71,35 | -2,47% | 19,00 |