78,080€
0,54%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.05.2026 | 78,46 | 79,43 | 78,25 | 79,03 | 1,01% | 86,00 |
| 04.05.2026 | 78,12 | 79,17 | 77,63 | 78,24 | 0,19% | - |
| 30.04.2026 | 77,53 | 78,85 | 76,94 | 78,09 | 0,01% | - |
| 29.04.2026 | 77,80 | 78,36 | 76,55 | 78,08 | 0,62% | - |
| 28.04.2026 | 77,40 | 78,56 | 77,11 | 77,60 | 0,21% | - |
| 27.04.2026 | 75,45 | 77,72 | 75,12 | 77,44 | 2,53% | - |
| 24.04.2026 | 76,17 | 76,72 | 75,37 | 75,53 | -0,32% | 2.200,00 |
| 23.04.2026 | 78,06 | 78,39 | 75,27 | 75,77 | -3,28% | - |
| 22.04.2026 | 79,12 | 79,25 | 77,74 | 78,34 | -0,13% | 2.200,00 |
| 21.04.2026 | 79,34 | 80,01 | 78,31 | 78,44 | -0,77% | - |
| 20.04.2026 | 78,03 | 79,40 | 77,89 | 79,05 | 0,67% | - |
| 17.04.2026 | 78,81 | 79,39 | 76,56 | 78,52 | -0,28% | - |
| 16.04.2026 | 85,48 | 86,49 | 78,04 | 78,74 | -7,33% | 14.625,00 |
| 15.04.2026 | 83,39 | 85,41 | 83,37 | 84,97 | 1,85% | - |
| 14.04.2026 | 82,24 | 84,00 | 81,94 | 83,43 | 1,34% | - |
| 13.04.2026 | 80,55 | 82,35 | 80,34 | 82,33 | 1,69% | - |
| 10.04.2026 | 83,22 | 83,26 | 80,31 | 80,96 | -2,66% | - |
| 09.04.2026 | 82,78 | 83,59 | 81,96 | 83,17 | 0,33% | - |
| 08.04.2026 | 81,50 | 82,94 | 80,92 | 82,90 | 3,01% | - |
| 07.04.2026 | 80,58 | 80,80 | 79,01 | 80,48 | -1,00% | - |
| 02.04.2026 | 79,04 | 81,47 | 78,93 | 81,29 | 1,96% | - |
| 01.04.2026 | 81,46 | 82,15 | 77,71 | 79,73 | -1,95% | - |
| 31.03.2026 | 81,78 | 82,03 | 80,03 | 81,31 | 0,13% | - |
| 30.03.2026 | 80,43 | 81,76 | 80,06 | 81,21 | 1,29% | 684,00 |
| 27.03.2026 | 82,19 | 82,27 | 79,90 | 80,17 | -2,26% | - |
| 26.03.2026 | 81,91 | 82,37 | 81,37 | 82,03 | -0,23% | - |
| 25.03.2026 | 82,96 | 83,43 | 81,53 | 82,22 | -0,82% | - |
| 24.03.2026 | 82,15 | 83,44 | 81,54 | 82,90 | 1,00% | - |
| 23.03.2026 | 81,44 | 84,11 | 81,20 | 82,08 | 0,26% | - |
| 20.03.2026 | 81,07 | 82,01 | 80,86 | 81,86 | 0,86% | - |
| 19.03.2026 | 81,17 | 81,68 | 80,48 | 81,17 | -0,05% | 2.580,00 |
| 18.03.2026 | 81,81 | 81,93 | 80,95 | 81,21 | -0,26% | - |
| 17.03.2026 | 81,23 | 82,73 | 81,02 | 81,42 | 0,06% | - |
| 16.03.2026 | 82,01 | 82,84 | 81,04 | 81,37 | -0,04% | - |
| 13.03.2026 | 79,23 | 82,05 | 79,13 | 81,40 | 2,65% | - |
| 12.03.2026 | 79,74 | 80,14 | 78,57 | 79,30 | -0,91% | - |
| 11.03.2026 | 80,17 | 80,70 | 78,85 | 80,03 | -0,31% | - |
| 10.03.2026 | 81,10 | 81,33 | 79,62 | 80,28 | -0,97% | - |
| 09.03.2026 | 81,16 | 81,65 | 79,87 | 81,06 | -1,21% | - |
| 06.03.2026 | 82,33 | 82,55 | 80,06 | 82,05 | -0,18% | - |
| 05.03.2026 | 82,88 | 83,48 | 81,33 | 82,20 | -0,38% | - |
| 04.03.2026 | 81,57 | 83,16 | 81,48 | 82,51 | 0,68% | 52,00 |
| 03.03.2026 | 81,12 | 82,64 | 80,69 | 81,95 | 0,34% | - |
| 02.03.2026 | 80,07 | 82,55 | 79,89 | 81,67 | 1,41% | 38,00 |
| 27.02.2026 | 82,78 | 82,78 | 79,21 | 80,54 | -2,41% | - |
| 26.02.2026 | 80,57 | 82,70 | 80,57 | 82,52 | 2,18% | - |
| 25.02.2026 | 78,91 | 81,15 | 78,86 | 80,76 | 2,09% | - |
| 24.02.2026 | 78,92 | 80,11 | 78,05 | 79,11 | 0,59% | - |
| 23.02.2026 | 79,08 | 79,69 | 77,38 | 78,65 | -1,42% | - |
| 20.02.2026 | 80,30 | 80,32 | 78,79 | 79,78 | 0,04% | - |
| 19.02.2026 | 80,98 | 81,23 | 79,08 | 79,75 | -1,47% | 2.175,00 |
| 18.02.2026 | 78,72 | 81,33 | 78,48 | 80,94 | 3,02% | - |
| 17.02.2026 | 78,97 | 79,87 | 78,16 | 78,57 | -0,84% | - |
| 16.02.2026 | 78,97 | 79,29 | 78,83 | 79,23 | 0,36% | - |
| 13.02.2026 | 79,80 | 80,20 | 78,43 | 78,95 | -1,34% | - |
| 12.02.2026 | 80,69 | 81,24 | 78,23 | 80,02 | -0,50% | - |
| 11.02.2026 | 83,67 | 85,52 | 80,10 | 80,42 | -3,60% | - |
| 10.02.2026 | 90,00 | 90,22 | 81,59 | 83,42 | -7,31% | 3.243,00 |
| 09.02.2026 | 88,75 | 90,02 | 87,78 | 90,00 | 1,24% | - |
| 06.02.2026 | 86,01 | 89,05 | 85,91 | 88,90 | 2,67% | - |
| 05.02.2026 | 88,13 | 88,28 | 86,20 | 86,58 | -1,65% | - |
| 04.02.2026 | 87,86 | 88,93 | 87,28 | 88,03 | 0,54% | - |
| 03.02.2026 | 89,26 | 89,61 | 86,70 | 87,56 | -1,81% | - |
| 02.02.2026 | 86,58 | 89,19 | 86,51 | 89,18 | 1,75% | - |
| 30.01.2026 | 86,16 | 88,02 | 85,91 | 87,64 | 1,38% | - |
| 29.01.2026 | 86,48 | 87,74 | 85,88 | 86,45 | -0,02% | - |
| 28.01.2026 | 86,81 | 86,98 | 85,99 | 86,47 | 0,30% | - |
| 27.01.2026 | 86,91 | 87,09 | 85,49 | 86,22 | -0,48% | - |
| 26.01.2026 | 86,07 | 87,31 | 85,56 | 86,64 | 0,34% | 12.000,00 |
| 23.01.2026 | 88,74 | 89,03 | 86,02 | 86,34 | -2,23% | 2.000,00 |
| 22.01.2026 | 87,46 | 90,09 | 87,26 | 88,31 | 1,37% | 4.890,00 |
| 21.01.2026 | 87,22 | 89,35 | 83,64 | 87,12 | 1,14% | - |
| 20.01.2026 | 89,25 | 89,27 | 86,13 | 86,14 | -3,37% | 4.657,00 |
| 19.01.2026 | 88,52 | 90,38 | 88,41 | 89,14 | -0,41% | 560,00 |
| 16.01.2026 | 88,76 | 90,57 | 88,31 | 89,51 | 1,09% | 545,00 |
| 15.01.2026 | 87,58 | 89,25 | 87,19 | 88,54 | 1,16% | - |
| 14.01.2026 | 86,75 | 87,56 | 85,48 | 87,53 | 0,73% | 231,00 |
| 13.01.2026 | 87,34 | 87,65 | 86,22 | 86,89 | -0,56% | 350,00 |
| 12.01.2026 | 85,38 | 87,65 | 85,07 | 87,38 | 1,59% | 530,00 |
| 09.01.2026 | 87,40 | 87,68 | 86,01 | 86,01 | -1,10% | - |
| 08.01.2026 | 87,00 | 87,86 | 86,82 | 86,97 | -0,33% | - |
| 07.01.2026 | 88,45 | 89,23 | 87,21 | 87,26 | -1,54% | - |
| 06.01.2026 | 88,35 | 89,54 | 88,18 | 88,62 | 0,52% | - |
| 05.01.2026 | 86,74 | 89,30 | 86,54 | 88,16 | 2,07% | 3.315,00 |
| 02.01.2026 | 85,25 | 86,90 | 84,78 | 86,37 | 1,02% | - |
| 30.12.2025 | 85,96 | 86,12 | 85,50 | 85,50 | -0,84% | - |
| 29.12.2025 | 86,51 | 86,65 | 85,95 | 86,22 | -0,39% | - |
| 23.12.2025 | 86,29 | 86,62 | 85,63 | 86,56 | 0,17% | 900,00 |