79,855€
1,58%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 80,16 | 81,11 | 78,61 | 78,61 | -2,49% | 1.106,00 |
| 11.02.2026 | 84,09 | 85,18 | 80,02 | 80,62 | -3,43% | 1.824,00 |
| 10.02.2026 | 90,32 | 90,50 | 82,13 | 83,48 | -7,15% | 1.845,00 |
| 09.02.2026 | 89,19 | 89,95 | 88,04 | 89,91 | 1,69% | 783,00 |
| 06.02.2026 | 86,32 | 88,42 | 86,05 | 88,42 | 1,96% | 775,00 |
| 05.02.2026 | 88,49 | 88,49 | 86,08 | 86,72 | -1,32% | 972,00 |
| 04.02.2026 | 87,22 | 88,50 | 87,22 | 87,88 | 0,34% | 624,00 |
| 03.02.2026 | 89,74 | 89,74 | 87,42 | 87,58 | -1,40% | 1.708,00 |
| 02.02.2026 | 85,71 | 88,82 | 85,71 | 88,82 | 1,53% | 994,00 |
| 30.01.2026 | 85,84 | 87,65 | 85,67 | 87,48 | 1,70% | 750,00 |
| 29.01.2026 | 86,18 | 87,40 | 86,02 | 86,02 | -0,66% | 3.294,00 |
| 28.01.2026 | 86,38 | 87,32 | 86,07 | 86,59 | 0,02% | 1.028,00 |
| 27.01.2026 | 86,55 | 87,48 | 85,51 | 86,57 | -0,02% | 1.234,00 |
| 26.01.2026 | 85,57 | 86,86 | 85,21 | 86,59 | -0,48% | 2.011,00 |
| 23.01.2026 | 89,11 | 89,53 | 86,45 | 87,01 | -1,73% | 1.822,00 |
| 22.01.2026 | 87,84 | 89,77 | 87,01 | 88,54 | 1,65% | 2.010,00 |
| 21.01.2026 | 87,88 | 88,27 | 83,71 | 87,10 | 0,07% | 2.205,00 |
| 20.01.2026 | 88,01 | 89,85 | 85,35 | 87,04 | -1,09% | 1.062,00 |
| 19.01.2026 | 89,00 | 91,00 | 87,98 | 88,00 | -2,22% | 1.353,00 |
| 16.01.2026 | 89,16 | 90,41 | 88,23 | 90,00 | 1,56% | 1.161,00 |
| 15.01.2026 | 88,03 | 89,21 | 86,83 | 88,62 | 2,45% | 1.164,00 |
| 14.01.2026 | 86,26 | 87,26 | 85,83 | 86,50 | 0,43% | 1.161,00 |
| 13.01.2026 | 87,73 | 87,82 | 86,13 | 86,13 | -1,02% | 1.402,00 |
| 12.01.2026 | 85,80 | 87,02 | 84,70 | 87,02 | 0,89% | 2.222,00 |
| 09.01.2026 | 87,83 | 88,13 | 86,25 | 86,25 | -1,34% | 587,00 |
| 08.01.2026 | 86,78 | 87,72 | 86,65 | 87,42 | -0,51% | 1.514,00 |
| 07.01.2026 | 88,90 | 89,32 | 87,78 | 87,87 | -1,70% | 477,00 |
| 06.01.2026 | 88,75 | 89,52 | 88,18 | 89,39 | 0,63% | 1.415,00 |
| 05.01.2026 | 87,48 | 89,20 | 86,44 | 88,83 | 3,65% | 2.421,00 |
| 02.01.2026 | 85,49 | 86,16 | 84,94 | 85,70 | -0,13% | 1.541,00 |
| 30.12.2025 | 86,38 | 86,50 | 85,59 | 85,81 | -0,30% | 753,00 |
| 29.12.2025 | 86,09 | 86,80 | 85,82 | 86,07 | 0,09% | 1.400,00 |
| 23.12.2025 | 86,64 | 86,71 | 85,70 | 85,99 | -0,41% | 2.425,00 |
| 22.12.2025 | 84,14 | 86,35 | 84,04 | 86,34 | 2,18% | 1.102,00 |
| 19.12.2025 | 82,79 | 84,58 | 82,58 | 84,50 | 2,11% | 1.604,00 |
| 18.12.2025 | 82,21 | 82,89 | 82,00 | 82,75 | 1,24% | 1.612,00 |
| 17.12.2025 | 81,68 | 82,66 | 81,65 | 81,74 | -0,18% | 1.087,00 |
| 16.12.2025 | 81,03 | 81,89 | 80,20 | 81,89 | 1,19% | 2.315,00 |
| 15.12.2025 | 82,17 | 83,02 | 80,93 | 80,93 | -0,89% | 1.718,00 |
| 12.12.2025 | 83,07 | 83,09 | 81,22 | 81,66 | -0,85% | 771,00 |
| 11.12.2025 | 81,72 | 82,36 | 80,85 | 82,36 | 1,55% | 1.546,00 |
| 10.12.2025 | 80,61 | 81,34 | 80,43 | 81,10 | -0,18% | 801,00 |
| 09.12.2025 | 80,63 | 82,19 | 80,55 | 81,25 | 0,83% | 542,00 |
| 08.12.2025 | 80,97 | 81,05 | 79,60 | 80,58 | -1,26% | 946,00 |
| 05.12.2025 | 82,10 | 82,18 | 81,16 | 81,61 | 0,01% | 889,00 |
| 04.12.2025 | 80,84 | 81,60 | 80,10 | 81,60 | 2,53% | 533,00 |
| 03.12.2025 | 78,85 | 79,65 | 78,85 | 79,59 | -0,20% | 586,00 |
| 02.12.2025 | 80,15 | 80,36 | 79,75 | 79,75 | 0,50% | 466,00 |
| 01.12.2025 | 79,63 | 79,67 | 79,15 | 79,35 | -0,86% | 1.571,00 |
| 28.11.2025 | 79,65 | 81,06 | 78,88 | 80,04 | 1,83% | 732,00 |
| 27.11.2025 | 78,87 | 79,41 | 78,40 | 78,60 | -1,42% | 1.385,00 |
| 26.11.2025 | 78,35 | 79,73 | 78,05 | 79,73 | 1,59% | 1.150,00 |
| 25.11.2025 | 78,18 | 78,81 | 77,51 | 78,48 | 0,00% | 962,00 |
| 24.11.2025 | 79,27 | 79,36 | 78,20 | 78,48 | -0,51% | 1.035,00 |
| 21.11.2025 | 78,45 | 79,75 | 77,96 | 78,88 | 0,00% | 826,00 |
| 20.11.2025 | 81,01 | 81,46 | 78,88 | 78,88 | -0,77% | 1.431,00 |
| 19.11.2025 | 79,39 | 80,59 | 79,34 | 79,49 | -0,86% | 691,00 |
| 18.11.2025 | 78,72 | 80,44 | 78,51 | 80,18 | 0,63% | 701,00 |
| 17.11.2025 | 81,18 | 82,17 | 79,68 | 79,68 | -2,44% | 521,00 |
| 14.11.2025 | 81,67 | 82,11 | 80,71 | 81,67 | 0,06% | 1.199,00 |
| 13.11.2025 | 83,45 | 84,71 | 81,62 | 81,62 | -3,50% | 1.199,00 |
| 12.11.2025 | 83,63 | 84,58 | 82,82 | 84,58 | 1,12% | 1.397,00 |
| 11.11.2025 | 81,98 | 83,64 | 81,64 | 83,64 | 0,89% | 819,00 |
| 10.11.2025 | 82,97 | 82,99 | 81,90 | 82,90 | 1,43% | 919,00 |
| 07.11.2025 | 81,41 | 82,33 | 80,87 | 81,73 | -0,45% | 809,00 |
| 06.11.2025 | 80,00 | 82,10 | 80,00 | 82,10 | 0,33% | 1.653,00 |
| 05.11.2025 | 81,22 | 82,11 | 81,14 | 81,83 | 0,31% | 1.233,00 |
| 04.11.2025 | 80,33 | 81,84 | 79,65 | 81,58 | 0,78% | 675,00 |
| 03.11.2025 | 82,57 | 82,57 | 80,95 | 80,95 | -0,49% | 808,00 |
| 31.10.2025 | 81,81 | 81,81 | 80,92 | 81,35 | -0,43% | 2.155,00 |
| 30.10.2025 | 81,42 | 82,40 | 81,18 | 81,70 | 0,83% | 918,00 |
| 29.10.2025 | 80,73 | 81,40 | 80,44 | 81,03 | 0,87% | 1.212,00 |
| 28.10.2025 | 81,16 | 81,58 | 80,33 | 80,33 | -1,52% | 900,00 |
| 27.10.2025 | 82,20 | 82,53 | 81,04 | 81,57 | -0,04% | 835,00 |
| 24.10.2025 | 82,09 | 82,19 | 81,17 | 81,60 | 0,07% | 1.107,00 |
| 23.10.2025 | 81,81 | 81,85 | 80,88 | 81,54 | 0,27% | 708,00 |
| 22.10.2025 | 81,66 | 82,49 | 81,28 | 81,32 | -1,07% | 887,00 |
| 21.10.2025 | 81,38 | 82,69 | 80,94 | 82,20 | 0,66% | 1.089,00 |
| 20.10.2025 | 80,54 | 81,94 | 80,54 | 81,66 | 1,30% | 842,00 |
| 17.10.2025 | 78,94 | 80,63 | 78,17 | 80,61 | 0,83% | 1.410,00 |
| 16.10.2025 | 82,06 | 84,47 | 79,95 | 79,95 | -0,90% | 1.513,00 |
| 15.10.2025 | 80,19 | 82,15 | 80,19 | 80,68 | -1,21% | 1.187,00 |
| 14.10.2025 | 81,10 | 81,81 | 80,19 | 81,67 | 1,48% | 2.071,00 |
| 13.10.2025 | 80,55 | 81,50 | 79,61 | 80,48 | 1,04% | 2.617,00 |
| 10.10.2025 | 81,69 | 82,06 | 79,22 | 79,65 | -1,63% | 2.330,00 |
| 09.10.2025 | 80,97 | 81,19 | 80,01 | 80,97 | -0,04% | 1.033,00 |
| 08.10.2025 | 81,39 | 81,63 | 79,93 | 81,00 | 0,30% | 882,00 |
| 07.10.2025 | 79,97 | 81,32 | 79,94 | 80,76 | 0,32% | 1.706,00 |
| 06.10.2025 | 80,89 | 81,39 | 80,04 | 80,50 | 0,78% | 1.550,00 |
| 03.10.2025 | 79,78 | 80,18 | 79,38 | 79,88 | 0,87% | 301,00 |
| 02.10.2025 | 78,65 | 79,39 | 78,16 | 79,19 | 0,05% | 728,00 |
| 01.10.2025 | 81,16 | 81,44 | 78,79 | 79,15 | -1,84% | 820,00 |
| 30.09.2025 | 82,71 | 82,71 | 80,46 | 80,63 | -2,54% | 619,00 |
| 29.09.2025 | 81,99 | 82,73 | 81,14 | 82,73 | 0,90% | 514,00 |
| 26.09.2025 | 81,76 | 81,99 | 80,77 | 81,99 | 1,72% | 946,00 |
| 25.09.2025 | 78,32 | 80,60 | 78,15 | 80,60 | 2,26% | 842,00 |
| 24.09.2025 | 79,29 | 80,26 | 78,82 | 78,82 | -1,90% | 351,00 |
| 23.09.2025 | 80,43 | 80,43 | 79,36 | 80,35 | 0,44% | 1.072,00 |
| 22.09.2025 | 80,49 | 80,49 | 78,66 | 80,00 | 0,62% | 1.127,00 |
| 19.09.2025 | 79,62 | 79,94 | 78,84 | 79,51 | 0,24% | 709,00 |