81,860€
0,29%
Echtzeit-Aktienkurs Charles Schwab Corp.
Bid:
Ask:
Aktienkurse zur Charles Schwab Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 82,72 | 83,13 | 82,17 | 82,37 | 0,92% | - |
| 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 |
| 06.06.2025 | 76,15 | 77,66 | 76,15 | 77,01 | 0,89% | 471,00 |
| 05.06.2025 | 77,51 | 77,51 | 75,89 | 76,33 | -1,08% | 491,00 |
| 04.06.2025 | 77,59 | 77,84 | 76,60 | 77,16 | -0,37% | 558,00 |
| 03.06.2025 | 77,17 | 77,67 | 76,32 | 77,45 | 1,32% | 382,00 |
| 02.06.2025 | 77,62 | 77,62 | 75,96 | 76,44 | -1,13% | 1.320,00 |
| 30.05.2025 | 77,81 | 77,97 | 76,76 | 77,31 | -1,14% | 1.197,00 |
| 29.05.2025 | 79,24 | 79,70 | 78,20 | 78,20 | 0,28% | 1.376,00 |
| 28.05.2025 | 77,87 | 78,69 | 77,76 | 77,98 | -0,01% | 423,00 |
| 27.05.2025 | 78,74 | 78,78 | 77,10 | 77,99 | 0,01% | 363,00 |
| 26.05.2025 | 78,41 | 78,42 | 77,74 | 77,98 | 1,12% | 654,00 |
| 23.05.2025 | 77,55 | 77,55 | 76,14 | 77,12 | -0,66% | 442,00 |
| 22.05.2025 | 77,02 | 78,02 | 77,02 | 77,63 | 0,81% | 623,00 |
| 21.05.2025 | 77,96 | 79,26 | 77,01 | 77,01 | -2,79% | 1.216,00 |
| 20.05.2025 | 78,60 | 79,64 | 78,47 | 79,22 | 0,22% | 533,00 |
| 19.05.2025 | 77,67 | 79,12 | 77,31 | 79,05 | -0,95% | 369,00 |
| 16.05.2025 | 78,10 | 79,81 | 78,10 | 79,81 | 1,79% | 1.529,00 |
| 15.05.2025 | 77,23 | 78,50 | 77,06 | 78,41 | 2,10% | 555,00 |
| 14.05.2025 | 77,21 | 77,21 | 76,00 | 76,80 | -0,41% | 2.132,00 |
| 13.05.2025 | 76,84 | 77,86 | 76,48 | 77,12 | 0,56% | 809,00 |
| 12.05.2025 | 76,88 | 79,54 | 76,39 | 76,69 | 3,13% | 635,00 |
| 09.05.2025 | 75,21 | 75,56 | 74,34 | 74,36 | -1,16% | 767,00 |
| 08.05.2025 | 74,99 | 75,42 | 74,42 | 75,23 | 1,70% | 1.976,00 |
| 07.05.2025 | 73,65 | 73,97 | 73,17 | 73,97 | 0,93% | 359,00 |
| 06.05.2025 | 73,52 | 73,76 | 73,23 | 73,29 | -1,17% | 273,00 |
| 05.05.2025 | 73,26 | 74,16 | 72,35 | 74,16 | 1,34% | 711,00 |
| 02.05.2025 | 72,45 | 73,58 | 71,42 | 73,18 | 3,41% | 2.190,00 |
| 30.04.2025 | 71,47 | 71,48 | 69,99 | 70,77 | -0,97% | 661,00 |
| 29.04.2025 | 70,19 | 71,46 | 70,03 | 71,46 | 2,44% | 668,00 |
| 28.04.2025 | 70,13 | 71,03 | 69,76 | 69,76 | -1,06% | 575,00 |
| 25.04.2025 | 70,01 | 71,39 | 70,01 | 70,51 | 1,06% | 1.771,00 |
| 24.04.2025 | 68,84 | 69,77 | 67,74 | 69,77 | 0,49% | 1.115,00 |
| 23.04.2025 | 68,86 | 70,38 | 67,82 | 69,43 | 4,17% | 2.114,00 |
| 22.04.2025 | 64,56 | 66,86 | 64,56 | 66,65 | -1,41% | 2.155,00 |
| 17.04.2025 | 67,29 | 70,58 | 65,40 | 67,60 | 0,79% | 715,00 |
| 16.04.2025 | 67,12 | 67,97 | 66,42 | 67,07 | -2,77% | 1.129,00 |
| 15.04.2025 | 68,06 | 69,03 | 67,16 | 68,98 | 2,07% | 1.308,00 |
| 14.04.2025 | 68,53 | 69,44 | 67,58 | 67,58 | 0,12% | 913,00 |