81,540€
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |