Deutsche Märkte öffnen in 7 Stunden 24 Minuten

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
62,64-0,52 (-0,82%)
Börsenschluss: 04:00PM EST
62,60 -0,04 (-0,06%)
Nachbörse: 07:13PM EST
Zeitraum:
04. Dez. 2022 - 04. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Dez. 202362,5063,3562,3062,6462,6411.329.079
01. Dez. 202360,8763,1760,3663,1663,1617.128.400
30. Nov. 202359,6661,8059,6161,3261,3220.200.300
29. Nov. 202356,0059,9356,0059,6159,6115.656.600
28. Nov. 202355,9756,6055,5955,8155,817.866.000
27. Nov. 202356,0056,3455,7856,0056,008.715.200
24. Nov. 202356,0956,4755,8056,4356,432.725.600
22. Nov. 202356,3256,4855,4255,9355,936.830.100
21. Nov. 202356,3956,4555,9055,9955,994.901.200
20. Nov. 202356,6956,9756,0456,5656,568.233.100
17. Nov. 202356,4156,8055,8556,7856,787.366.700
16. Nov. 202356,0256,1255,0955,6755,6710.189.400
15. Nov. 202355,3056,7955,2756,0856,0810.245.500
14. Nov. 202355,6055,9454,2454,7954,7915.361.400
13. Nov. 202353,9854,6153,6053,9653,969.827.200
10. Nov. 202354,6554,6553,4954,4154,416.356.000
09. Nov. 202355,0055,1553,9654,1654,168.548.700
09. Nov. 20230.25 Dividende
08. Nov. 202355,2355,3454,6354,9054,656.386.800
07. Nov. 202355,5155,8754,4155,2354,9810.955.900
06. Nov. 202355,9756,2054,5855,6255,3710.606.400
03. Nov. 202356,4156,8455,4755,8355,5812.836.300
02. Nov. 202353,5855,0953,5154,9354,6814.948.800
01. Nov. 202352,0653,5251,8652,8252,5813.862.700
31. Okt. 202350,8852,1750,3052,0451,8013.193.500
30. Okt. 202350,7251,1149,7150,7550,529.293.000
27. Okt. 202351,0451,3949,9050,1249,8910.574.800
26. Okt. 202349,1951,8349,1651,4351,2014.097.600
25. Okt. 202349,4949,6148,6649,3749,158.056.400
24. Okt. 202349,7350,1749,2849,8349,609.022.900
23. Okt. 202350,7050,9149,2849,3349,1110.885.600
20. Okt. 202351,5051,8550,5350,8750,649.785.600
19. Okt. 202352,1052,5051,5851,9051,669.981.700
18. Okt. 202353,5053,9151,6651,8451,609.949.100
17. Okt. 202353,2554,3152,0753,6953,4515.991.300
16. Okt. 202350,6154,6050,3353,7253,4820.509.400
13. Okt. 202352,0152,2451,0851,3351,1012.412.900
12. Okt. 202352,0352,1350,7751,5151,289.412.300
11. Okt. 202351,8752,4951,1251,9151,678.068.500
10. Okt. 202352,1652,5951,7151,7851,548.373.800
09. Okt. 202350,8651,7850,8451,7551,518.168.600
06. Okt. 202350,5451,8549,6651,5251,2911.470.400
05. Okt. 202351,1151,4150,0251,0650,838.601.700
04. Okt. 202351,2651,5850,7451,4151,1810.421.900
03. Okt. 202352,9353,0150,7551,3051,0715.459.400
02. Okt. 202354,7454,9653,2753,5553,318.859.300
29. Sept. 202355,1055,8154,6454,9054,658.059.000
28. Sept. 202354,5254,7853,9154,5554,306.154.300
27. Sept. 202354,4355,2354,1254,3854,137.746.700
26. Sept. 202354,7454,9853,5354,2053,958.948.800
25. Sept. 202354,9655,5354,5655,3555,106.994.300
22. Sept. 202356,0056,2055,1255,1554,907.019.500
21. Sept. 202356,2456,8555,9556,0155,758.686.200
20. Sept. 202357,9158,3956,6356,6756,418.867.700
19. Sept. 202357,8458,2057,3957,7357,477.313.900
18. Sept. 202357,9958,2556,9457,8657,608.713.500
15. Sept. 202358,0058,6256,8258,2257,9523.633.300
14. Sept. 202359,3559,9359,0759,7659,498.074.200
13. Sept. 202360,8060,9857,9058,7358,4613.621.300
12. Sept. 202359,9161,1559,8160,5260,249.448.200
11. Sept. 202359,8960,5959,6259,8259,557.641.700
08. Sept. 202357,6359,4357,5859,3359,069.554.100
07. Sept. 202358,2558,6057,6257,8257,566.351.600
06. Sept. 202358,9759,3057,6758,2758,008.534.800
05. Sept. 202360,7060,9659,6359,6859,416.085.800
01. Sept. 202359,5760,8659,5060,5060,229.392.100
31. Aug. 202359,7859,8559,0359,1558,886.687.700
30. Aug. 202359,6160,2659,2959,7859,5110.299.000
29. Aug. 202359,1259,9058,5059,4559,187.604.200
28. Aug. 202358,5259,1758,4759,0558,784.952.700
25. Aug. 202358,2358,5557,5858,1557,898.367.200
24. Aug. 202358,0058,6957,3957,8457,586.727.400
23. Aug. 202356,4558,1256,3558,0257,7610.628.400
22. Aug. 202359,7059,7056,2656,4656,2017.506.500
21. Aug. 202359,5459,6958,6759,4059,137.448.800
18. Aug. 202359,0959,8558,9659,5259,255.946.600
17. Aug. 202360,3060,6459,6459,7759,508.660.700
16. Aug. 202360,5161,0460,3760,4560,176.402.800
15. Aug. 202361,0061,3660,3860,9760,698.753.400
14. Aug. 202363,7363,7761,5461,7861,5012.327.500
11. Aug. 202364,2464,8863,9464,0863,796.571.700
10. Aug. 202365,2465,9064,5064,5464,257.347.000
10. Aug. 20230.25 Dividende
09. Aug. 202365,4065,9464,8565,2964,746.617.500
08. Aug. 202364,7865,6963,8665,5264,976.325.600
07. Aug. 202365,3766,0765,2065,9765,425.825.100
04. Aug. 202365,8165,9564,7264,9264,387.366.300
03. Aug. 202365,0666,2665,0065,8765,327.426.600
02. Aug. 202365,1365,5964,8365,3464,799.585.300
01. Aug. 202365,7465,9465,3865,7265,175.942.300
31. Juli 202366,1266,2165,2366,1065,558.651.900
28. Juli 202366,1066,5765,7165,9665,416.675.500
27. Juli 202366,4567,5265,5865,8265,279.199.000
26. Juli 202365,6867,0765,6566,6266,066.704.700
25. Juli 202366,2066,6765,1565,4464,899.973.200
24. Juli 202366,6967,3466,3466,5666,007.414.600
21. Juli 202368,1968,2666,4666,4865,929.880.800
20. Juli 202365,9767,9865,7867,9467,3713.621.600
19. Juli 202367,8768,8066,0266,0465,4922.153.000
18. Juli 202364,6566,9564,0066,0165,4645.988.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...