80,575€
-1,26%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |