87,680€
-5,68%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2026 | 93,19 | 93,26 | 86,81 | 87,68 | -5,94% | - |
| 21.09.2026 | 92,13 | 93,66 | 91,48 | 93,22 | 1,75% | - |
| 18.09.2026 | 91,42 | 92,02 | 90,96 | 91,62 | 0,53% | 105,00 |
| 17.09.2026 | 91,97 | 92,71 | 90,06 | 91,14 | -0,57% | 100,00 |
| 16.09.2026 | 93,56 | 94,08 | 90,62 | 91,66 | -1,93% | - |
| 15.09.2026 | 92,80 | 94,95 | 92,37 | 93,46 | 0,57% | - |
| 14.09.2026 | 93,00 | 94,00 | 92,09 | 92,93 | 0,49% | - |
| 11.09.2026 | 92,77 | 93,95 | 91,37 | 92,48 | 0,09% | - |
| 10.09.2026 | 91,77 | 92,58 | 91,60 | 92,40 | 0,90% | - |
| 09.09.2026 | 92,03 | 92,80 | 91,18 | 91,58 | -0,41% | - |
| 08.09.2026 | 93,87 | 94,04 | 91,92 | 91,96 | -1,67% | - |
| 07.09.2026 | 94,12 | 94,12 | 93,52 | 93,52 | -0,62% | - |
| 04.09.2026 | 94,95 | 95,83 | 93,47 | 94,10 | -0,84% | - |
| 03.09.2026 | 93,37 | 95,23 | 93,20 | 94,90 | 1,61% | 570,00 |
| 02.09.2026 | 93,39 | 94,79 | 93,25 | 93,40 | -0,06% | - |
| 01.09.2026 | 94,71 | 95,53 | 93,16 | 93,46 | -1,14% | - |
| 31.08.2026 | 94,84 | 95,00 | 94,35 | 94,54 | -0,57% | 399,00 |
| 28.08.2026 | 92,63 | 95,86 | 92,59 | 95,08 | 2,52% | - |
| 27.08.2026 | 93,68 | 94,25 | 92,02 | 92,74 | -1,14% | - |
| 26.08.2026 | 96,22 | 96,99 | 91,34 | 93,81 | -2,44% | 585,00 |
| 25.08.2026 | 97,67 | 97,82 | 96,09 | 96,16 | -1,35% | - |
| 24.08.2026 | 95,97 | 98,16 | 95,85 | 97,48 | 1,71% | - |
| 21.08.2026 | 93,94 | 96,24 | 93,35 | 95,84 | 2,15% | 1.884,00 |
| 20.08.2026 | 95,02 | 96,12 | 93,82 | 93,82 | -1,17% | 475,00 |
| 19.08.2026 | 96,20 | 96,47 | 94,70 | 94,93 | -1,60% | - |
| 18.08.2026 | 95,09 | 96,87 | 95,02 | 96,47 | 1,05% | 39,00 |
| 17.08.2026 | 96,05 | 96,26 | 95,29 | 95,47 | -0,59% | - |
| 14.08.2026 | 95,13 | 96,07 | 94,44 | 96,04 | 0,60% | - |
| 13.08.2026 | 94,97 | 95,52 | 94,41 | 95,47 | 0,60% | 660,00 |
| 12.08.2026 | 93,43 | 95,16 | 92,59 | 94,90 | 1,77% | 1.080,00 |
| 11.08.2026 | 93,60 | 94,04 | 93,03 | 93,25 | -0,35% | - |
| 10.08.2026 | 93,27 | 94,63 | 92,72 | 93,58 | 0,57% | - |
| 07.08.2026 | 93,40 | 93,59 | 91,85 | 93,05 | -0,41% | - |
| 06.08.2026 | 93,53 | 94,46 | 92,72 | 93,43 | -0,11% | - |
| 05.08.2026 | 92,57 | 93,96 | 91,91 | 93,53 | 1,43% | - |
| 04.08.2026 | 92,25 | 92,64 | 91,39 | 92,21 | 0,25% | - |
| 03.08.2026 | 91,65 | 92,75 | 91,16 | 91,98 | 0,79% | - |
| 31.07.2026 | 91,47 | 91,84 | 90,50 | 91,26 | 0,88% | 1.118,00 |
| 30.07.2026 | 91,44 | 91,68 | 89,57 | 90,46 | -0,94% | 520,00 |
| 29.07.2026 | 92,55 | 93,72 | 91,18 | 91,32 | -1,81% | - |
| 28.07.2026 | 91,31 | 93,26 | 90,49 | 93,00 | 1,82% | - |
| 27.07.2026 | 90,08 | 91,71 | 89,53 | 91,34 | 1,85% | 1.784,00 |
| 24.07.2026 | 89,64 | 89,95 | 88,48 | 89,68 | 0,40% | 3.905,00 |
| 23.07.2026 | 88,01 | 90,32 | 87,55 | 89,32 | 1,09% | - |
| 22.07.2026 | 87,65 | 88,65 | 87,18 | 88,36 | 0,76% | - |
| 21.07.2026 | 90,40 | 92,06 | 86,16 | 87,69 | -2,50% | 344,00 |
| 20.07.2026 | 88,74 | 90,28 | 87,82 | 89,94 | 1,30% | - |
| 17.07.2026 | 89,28 | 90,47 | 88,27 | 88,79 | -1,20% | 936,00 |
| 16.07.2026 | 89,64 | 90,30 | 89,15 | 89,87 | 0,41% | - |
| 15.07.2026 | 88,61 | 90,44 | 88,59 | 89,50 | 1,10% | - |
| 14.07.2026 | 89,92 | 90,38 | 88,19 | 88,53 | -1,58% | - |
| 13.07.2026 | 90,70 | 90,94 | 89,66 | 89,95 | -0,41% | - |
| 10.07.2026 | 88,93 | 90,66 | 88,80 | 90,32 | 1,29% | 684,00 |
| 09.07.2026 | 89,31 | 90,48 | 88,08 | 89,17 | 0,18% | - |
| 08.07.2026 | 89,18 | 90,33 | 88,68 | 89,01 | -0,29% | - |
| 07.07.2026 | 87,51 | 89,82 | 87,46 | 89,27 | 1,54% | - |
| 06.07.2026 | 84,45 | 88,41 | 84,38 | 87,92 | 4,15% | - |
| 03.07.2026 | 85,05 | 85,33 | 84,21 | 84,42 | -0,51% | 870,00 |
| 02.07.2026 | 84,13 | 85,22 | 83,57 | 84,85 | 0,80% | - |
| 01.07.2026 | 80,69 | 84,39 | 80,55 | 84,18 | 4,31% | - |
| 30.06.2026 | 79,66 | 82,62 | 79,14 | 80,70 | 1,83% | - |
| 29.06.2026 | 80,04 | 80,28 | 78,97 | 79,25 | -0,01% | - |
| 26.06.2026 | 78,04 | 79,43 | 76,75 | 79,26 | 0,78% | - |
| 25.06.2026 | 80,86 | 81,37 | 78,48 | 78,65 | -2,31% | - |
| 24.06.2026 | 82,14 | 83,04 | 80,25 | 80,51 | -1,70% | - |
| 23.06.2026 | 79,82 | 81,94 | 79,38 | 81,90 | 1,61% | 3.249,00 |
| 22.06.2026 | 80,13 | 81,05 | 79,50 | 80,60 | 1,15% | - |
| 19.06.2026 | 79,95 | 80,28 | 79,68 | 79,68 | 0,00% | - |
| 18.06.2026 | 82,67 | 82,77 | 79,38 | 79,68 | -3,11% | - |
| 17.06.2026 | 80,90 | 82,49 | 79,80 | 82,24 | 1,93% | - |
| 16.06.2026 | 78,42 | 80,73 | 78,38 | 80,68 | 2,74% | 2.800,00 |
| 15.06.2026 | 79,44 | 79,61 | 78,19 | 78,53 | -0,28% | 1.300,00 |
| 12.06.2026 | 76,78 | 79,62 | 76,59 | 78,75 | 2,77% | - |
| 11.06.2026 | 77,65 | 78,02 | 76,51 | 76,63 | -0,93% | - |
| 10.06.2026 | 76,56 | 78,13 | 76,02 | 77,35 | 0,55% | 1.800,00 |
| 09.06.2026 | 76,55 | 77,05 | 75,40 | 76,93 | 0,68% | - |
| 08.06.2026 | 76,77 | 77,55 | 76,02 | 76,41 | -0,83% | 2.050,00 |
| 05.06.2026 | 75,35 | 77,17 | 75,17 | 77,05 | 1,69% | - |
| 04.06.2026 | 74,29 | 76,07 | 74,26 | 75,77 | 1,42% | - |
| 03.06.2026 | 75,34 | 75,49 | 73,81 | 74,71 | -0,80% | - |
| 02.06.2026 | 76,05 | 76,12 | 74,06 | 75,31 | -1,28% | - |
| 01.06.2026 | 75,19 | 76,69 | 74,53 | 76,29 | 1,83% | - |
| 29.05.2026 | 73,68 | 74,98 | 73,49 | 74,92 | 2,20% | - |
| 28.05.2026 | 73,88 | 74,13 | 72,06 | 73,31 | -0,39% | - |
| 27.05.2026 | 76,83 | 77,11 | 72,83 | 73,60 | -4,24% | - |
| 26.05.2026 | 77,60 | 77,88 | 76,84 | 76,86 | -1,26% | 210,00 |
| 25.05.2026 | 78,20 | 78,34 | 77,70 | 77,84 | 0,21% | - |
| 22.05.2026 | 78,04 | 81,28 | 77,64 | 77,68 | -0,17% | 370,00 |
| 21.05.2026 | 77,43 | 78,21 | 76,90 | 77,81 | 0,44% | 1.020,00 |
| 20.05.2026 | 79,15 | 79,77 | 77,18 | 77,47 | -2,09% | 3.000,00 |
| 19.05.2026 | 79,15 | 80,09 | 78,82 | 79,12 | -0,04% | - |
| 18.05.2026 | 77,70 | 80,22 | 77,52 | 79,15 | 1,24% | - |
| 15.05.2026 | 76,49 | 79,88 | 76,43 | 78,18 | 2,00% | 3.203,00 |
| 14.05.2026 | 77,98 | 80,00 | 76,34 | 76,65 | -1,55% | 18.160,00 |
| 13.05.2026 | 76,96 | 78,38 | 76,39 | 77,86 | 1,38% | - |
| 12.05.2026 | 74,57 | 76,98 | 74,45 | 76,80 | 2,96% | - |
| 11.05.2026 | 75,25 | 75,57 | 74,41 | 74,59 | -0,81% | - |
| 08.05.2026 | 76,17 | 76,27 | 74,97 | 75,20 | -1,40% | - |
| 07.05.2026 | 78,50 | 78,58 | 75,52 | 76,27 | -2,74% | - |
| 06.05.2026 | 79,02 | 79,06 | 77,95 | 78,42 | -0,77% | 54,00 |