81,180€
-0,44%
Echtzeit-Aktienkurs Charles Schwab Corp (The)
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 77,97 | 79,58 | 77,88 | 79,32 | 3,51% | 806,00 |
| 17.09.2025 | 76,51 | 77,58 | 76,23 | 76,63 | -0,18% | 490,00 |
| 16.09.2025 | 78,33 | 78,33 | 76,70 | 76,77 | -2,13% | 524,00 |
| 15.09.2025 | 80,22 | 80,23 | 78,32 | 78,44 | -1,88% | 2.923,00 |
| 12.09.2025 | 80,33 | 80,62 | 79,58 | 79,94 | 0,40% | 520,00 |
| 11.09.2025 | 78,60 | 79,62 | 78,36 | 79,62 | 0,82% | 840,00 |
| 10.09.2025 | 80,72 | 80,72 | 78,78 | 78,97 | -1,04% | 1.443,00 |
| 09.09.2025 | 79,82 | 80,10 | 79,00 | 79,80 | 0,55% | 802,00 |
| 08.09.2025 | 79,02 | 79,36 | 78,01 | 79,36 | 1,31% | 1.328,00 |
| 05.09.2025 | 84,25 | 84,38 | 78,33 | 78,33 | -6,19% | 582,00 |
| 04.09.2025 | 82,50 | 83,84 | 82,23 | 83,50 | 1,64% | 364,00 |
| 03.09.2025 | 82,27 | 83,24 | 81,90 | 82,15 | 0,65% | 206,00 |
| 02.09.2025 | 81,54 | 82,21 | 80,93 | 81,62 | 0,06% | 834,00 |
| 01.09.2025 | 82,18 | 82,34 | 81,37 | 81,57 | -0,23% | 456,00 |
| 29.08.2025 | 82,56 | 83,75 | 81,36 | 81,76 | -1,57% | 701,00 |
| 28.08.2025 | 82,93 | 83,89 | 82,88 | 83,06 | -0,19% | 648,00 |
| 27.08.2025 | 83,37 | 84,37 | 83,22 | 83,22 | 0,93% | 633,00 |
| 26.08.2025 | 82,23 | 83,14 | 82,00 | 82,45 | -0,43% | 529,00 |
| 25.08.2025 | 82,24 | 82,81 | 81,34 | 82,81 | 1,66% | 726,00 |
| 22.08.2025 | 83,04 | 83,07 | 80,98 | 81,46 | -1,38% | 7.445,00 |
| 21.08.2025 | 81,51 | 82,74 | 81,51 | 82,60 | 1,29% | 642,00 |
| 20.08.2025 | 81,62 | 82,56 | 81,22 | 81,55 | -1,10% | 1.117,00 |
| 19.08.2025 | 82,64 | 82,88 | 81,83 | 82,46 | -0,05% | 322,00 |
| 18.08.2025 | 81,83 | 82,89 | 81,71 | 82,50 | 0,34% | 990,00 |
| 15.08.2025 | 84,33 | 84,33 | 82,10 | 82,22 | -2,27% | 621,00 |
| 14.08.2025 | 82,22 | 84,36 | 81,27 | 84,13 | 2,66% | 1.659,00 |
| 13.08.2025 | 84,01 | 84,94 | 81,65 | 81,95 | -2,79% | 532,00 |
| 12.08.2025 | 84,44 | 85,15 | 84,11 | 84,30 | -0,04% | 983,00 |
| 11.08.2025 | 83,22 | 84,46 | 82,98 | 84,33 | 1,33% | 736,00 |
| 08.08.2025 | 82,76 | 83,22 | 82,03 | 83,22 | 1,72% | 753,00 |
| 07.08.2025 | 82,66 | 83,91 | 81,81 | 81,81 | -1,41% | 407,00 |
| 06.08.2025 | 83,28 | 84,09 | 82,92 | 82,98 | -0,24% | 548,00 |
| 05.08.2025 | 84,55 | 84,70 | 83,18 | 83,18 | -1,13% | 426,00 |
| 04.08.2025 | 82,70 | 84,15 | 82,57 | 84,13 | 1,20% | 919,00 |
| 01.08.2025 | 85,44 | 85,44 | 82,13 | 83,13 | -3,17% | 527,00 |
| 31.07.2025 | 85,50 | 86,86 | 85,07 | 85,85 | -0,37% | 1.245,00 |
| 30.07.2025 | 84,61 | 86,19 | 84,61 | 86,17 | 1,44% | 700,00 |
| 29.07.2025 | 84,98 | 86,19 | 84,33 | 84,95 | 0,77% | 1.362,00 |
| 28.07.2025 | 82,98 | 84,31 | 82,97 | 84,30 | 1,81% | 728,00 |
| 25.07.2025 | 82,74 | 83,74 | 82,53 | 82,80 | 0,75% | 967,00 |
| 24.07.2025 | 81,33 | 82,18 | 80,52 | 82,18 | 1,71% | 838,00 |
| 23.07.2025 | 81,94 | 82,01 | 80,80 | 80,80 | -0,59% | 488,00 |
| 22.07.2025 | 82,78 | 83,11 | 81,14 | 81,28 | -1,86% | 756,00 |
| 21.07.2025 | 82,91 | 82,98 | 81,82 | 82,82 | 1,52% | 1.893,00 |
| 18.07.2025 | 80,32 | 84,03 | 80,32 | 81,58 | 1,97% | 1.964,00 |
| 17.07.2025 | 78,18 | 80,00 | 78,18 | 80,00 | 2,39% | 962,00 |
| 16.07.2025 | 78,35 | 79,60 | 77,37 | 78,13 | -1,48% | 1.008,00 |
| 15.07.2025 | 79,91 | 79,99 | 79,13 | 79,30 | -0,08% | 516,00 |
| 14.07.2025 | 77,92 | 79,38 | 77,65 | 79,36 | 0,03% | 1.108,00 |
| 11.07.2025 | 79,84 | 79,84 | 78,77 | 79,34 | -0,16% | 1.121,00 |
| 10.07.2025 | 78,07 | 79,84 | 78,07 | 79,47 | 0,68% | 487,00 |
| 09.07.2025 | 78,97 | 79,29 | 78,31 | 78,93 | 0,96% | 670,00 |
| 08.07.2025 | 78,56 | 79,34 | 78,18 | 78,18 | -0,57% | 186,00 |
| 07.07.2025 | 77,62 | 78,63 | 77,32 | 78,63 | 1,63% | 1.708,00 |
| 04.07.2025 | 77,13 | 77,37 | 77,00 | 77,37 | -0,85% | 547,00 |
| 03.07.2025 | 77,16 | 78,30 | 77,11 | 78,03 | 0,50% | 489,00 |
| 02.07.2025 | 77,21 | 78,13 | 77,21 | 77,64 | 1,09% | 510,00 |
| 01.07.2025 | 77,73 | 77,74 | 76,80 | 76,80 | -0,60% | 654,00 |
| 30.06.2025 | 77,19 | 77,70 | 76,58 | 77,26 | 0,84% | 1.394,00 |
| 27.06.2025 | 77,01 | 77,15 | 76,10 | 76,62 | -0,31% | 747,00 |
| 26.06.2025 | 77,24 | 77,69 | 76,41 | 76,86 | 0,20% | 376,00 |
| 25.06.2025 | 76,68 | 77,25 | 76,29 | 76,71 | -1,07% | 622,00 |
| 24.06.2025 | 76,41 | 77,54 | 76,07 | 77,54 | 1,57% | 691,00 |
| 23.06.2025 | 77,73 | 78,02 | 76,34 | 76,34 | -2,28% | 778,00 |
| 20.06.2025 | 77,81 | 78,72 | 77,69 | 78,12 | -0,09% | 966,00 |
| 19.06.2025 | 77,82 | 78,59 | 77,74 | 78,19 | 0,24% | 301,00 |
| 18.06.2025 | 77,04 | 78,00 | 76,84 | 78,00 | 1,50% | 430,00 |
| 17.06.2025 | 76,06 | 77,09 | 76,06 | 76,85 | -0,74% | 284,00 |
| 16.06.2025 | 76,18 | 77,42 | 75,20 | 77,42 | 2,52% | 473,00 |
| 13.06.2025 | 75,21 | 76,49 | 75,13 | 75,52 | -0,98% | 1.370,00 |
| 12.06.2025 | 76,28 | 76,36 | 75,45 | 76,27 | -1,57% | 445,00 |
| 11.06.2025 | 76,76 | 77,62 | 76,14 | 77,49 | 0,85% | 1.231,00 |
| 10.06.2025 | 77,11 | 77,41 | 76,63 | 76,84 | -0,34% | 615,00 |
| 09.06.2025 | 77,47 | 77,69 | 76,94 | 77,10 | 0,12% | 1.340,00 |