69,540€
-0,95%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 74,05 | 74,30 | 72,99 | 73,15 | -1,36% | - |
| 16.12.2024 | 75,74 | 76,17 | 73,92 | 74,16 | -2,11% | - |
| 13.12.2024 | 79,18 | 79,77 | 75,02 | 75,76 | -4,26% | - |
| 12.12.2024 | 78,24 | 79,47 | 78,15 | 79,14 | 0,74% | - |
| 11.12.2024 | 78,21 | 78,84 | 78,00 | 78,55 | 0,45% | - |
| 10.12.2024 | 77,17 | 79,28 | 76,82 | 78,20 | 1,18% | - |
| 09.12.2024 | 77,17 | 78,50 | 76,46 | 77,29 | 0,24% | - |
| 06.12.2024 | 77,33 | 77,72 | 76,71 | 77,10 | -0,27% | - |
| 05.12.2024 | 77,53 | 77,74 | 75,77 | 77,31 | -0,26% | - |
| 04.12.2024 | 77,35 | 78,10 | 76,39 | 77,51 | 0,40% | - |
| 03.12.2024 | 77,53 | 77,80 | 76,92 | 77,20 | -0,42% | - |
| 02.12.2024 | 78,37 | 79,20 | 77,41 | 77,53 | -0,65% | 60,00 |
| 29.11.2024 | 78,60 | 79,21 | 77,67 | 78,03 | -0,90% | - |
| 28.11.2024 | 78,39 | 79,60 | 78,09 | 78,74 | 0,74% | - |
| 27.11.2024 | 78,50 | 78,58 | 77,39 | 78,16 | -0,38% | - |
| 26.11.2024 | 78,06 | 78,78 | 77,25 | 78,46 | 0,71% | - |
| 25.11.2024 | 78,25 | 78,35 | 77,15 | 77,91 | -0,17% | - |
| 22.11.2024 | 77,43 | 78,78 | 77,27 | 78,04 | 1,20% | - |
| 21.11.2024 | 76,32 | 78,13 | 75,73 | 77,12 | 1,01% | - |
| 20.11.2024 | 75,94 | 76,73 | 75,43 | 76,35 | 0,83% | - |
| 19.11.2024 | 76,87 | 77,06 | 75,38 | 75,72 | -1,48% | - |
| 18.11.2024 | 76,55 | 77,43 | 75,71 | 76,85 | 0,33% | - |
| 15.11.2024 | 75,67 | 76,81 | 75,40 | 76,60 | 0,47% | - |
| 14.11.2024 | 73,85 | 78,89 | 73,85 | 76,24 | 2,90% | 300,00 |
| 13.11.2024 | 73,12 | 74,78 | 73,12 | 74,09 | 0,69% | - |
| 12.11.2024 | 73,13 | 73,99 | 72,46 | 73,58 | 0,67% | - |
| 11.11.2024 | 69,04 | 73,25 | 69,02 | 73,09 | 6,01% | 261,00 |
| 08.11.2024 | 67,74 | 69,99 | 66,85 | 68,95 | 1,82% | - |
| 07.11.2024 | 70,38 | 70,73 | 67,62 | 67,71 | -4,06% | - |
| 06.11.2024 | 67,33 | 72,10 | 67,33 | 70,58 | 8,13% | 60,00 |
| 05.11.2024 | 65,30 | 65,45 | 64,50 | 65,27 | 0,02% | 440,00 |
| 04.11.2024 | 65,11 | 65,40 | 64,57 | 65,26 | 0,42% | - |
| 01.11.2024 | 65,30 | 65,91 | 64,58 | 64,99 | -0,97% | - |
| 31.10.2024 | 65,25 | 65,89 | 64,41 | 65,62 | 0,31% | - |
| 30.10.2024 | 66,46 | 66,96 | 64,94 | 65,42 | -1,69% | - |
| 29.10.2024 | 66,64 | 67,17 | 65,66 | 66,55 | -0,10% | 280,00 |
| 28.10.2024 | 66,78 | 67,16 | 66,23 | 66,61 | 0,12% | - |
| 25.10.2024 | 66,86 | 67,30 | 66,22 | 66,53 | -0,71% | - |
| 24.10.2024 | 66,37 | 67,23 | 66,02 | 67,01 | 0,80% | - |
| 23.10.2024 | 65,45 | 66,77 | 65,16 | 66,47 | 1,16% | - |
| 22.10.2024 | 65,39 | 65,82 | 64,73 | 65,71 | 0,24% | - |
| 21.10.2024 | 65,70 | 65,91 | 64,98 | 65,56 | -0,13% | - |
| 18.10.2024 | 66,30 | 66,83 | 65,60 | 65,64 | -1,18% | 200,00 |
| 17.10.2024 | 66,34 | 67,23 | 65,79 | 66,43 | 0,10% | - |
| 16.10.2024 | 66,12 | 68,09 | 65,55 | 66,36 | 0,36% | 700,00 |
| 15.10.2024 | 62,50 | 67,99 | 62,04 | 66,12 | 6,30% | 130,00 |
| 14.10.2024 | 62,02 | 62,77 | 61,89 | 62,20 | 0,47% | 37,00 |