77,525€
0,27%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 77,50 | 77,54 | 77,38 | 77,53 | 0,27% | - |
| 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% | - |
| 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% | - |