Charles Schwab Corp Historische Daten - SWG | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Charles Schwab Corp (SWG)

72,24

0,279999

(0,39%)

Geschlossen 04 Januar 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.150001	-0.207212322144	72.39	72.8	71.01	737	71.85955224	DE
4	-4.690001	-6.09645261926	76.93	79.78	70.04	1440	74.55565698	DE
12	11.699999	19.3260637595	60.54	79.78	60.39	1638	72.20459875	DE
26	3.599999	5.24475378788	68.64	79.78	54.75	1434	65.81023473	DE
52	9.289999	14.7577426529	62.95	79.78	54.75	1304	64.99613498	DE
156	-2.620001	-3.49986775314	74.86	84.12	42.1	1129	61.34543547	DE
260	24.934999	52.7111277878	47.305	84.12	42.1	876	61.36678091	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1735939620	72.069999	-0.04	-0.06	71.51	72.8	71.51	32540
1735853220	72.11	0.39	0.54	71.9	72.569999	71.15	739
1735594020	71.72	-0.03	-0.04	71.819999	72.26	71.01	794
1735334820	71.75	0.62	0.87	72.39	72.39	71.17	678
1734989220	71.13	-0.41	-0.57	71.78	71.89	70.78	1749
1734730020	71.54	0.17	0.24	70.97	71.73	70.04	1392
1734643620	71.37	-0.19	-0.27	71.05	72.42	70.91	1702
1734557220	71.56	-1.64	-2.24	73.599999	73.72	71.56	1204
1734470820	73.2	-1.15	-1.55	73.63	74.45	73.099999	2192
1734384420	74.349999	-1.23	-1.63	75.34	76.29	74.349999	1549
1734125220	75.58	-3.57	-4.51	79.7	79.78	75.43	2658
1734038820	79.15	0.67	0.85	77.849999	79.15	77.84	859
1733952420	78.48	-0.09	-0.11	77.93	79.15	77.78	634
1733866020	78.569999	0.64	0.82	76.79	79.22	76.79	1622
1733779620	77.93	0.4	0.52	77.59	78.75	76.569999	3582
1733520420	77.53	0.12	0.16	76.93	77.88	76.93	240
1733434020	77.41	0.43	0.56	77.83	77.83	75.52	1501
1733347620	76.98	-0.5	-0.65	76.959999	78.04	76.51	3466
1733261220	77.48	-0.05	-0.06	77.14	77.849999	76.92	1277
1733174820	77.53	-0.81	-1.03	78.209999	79.02	77.53	1440
1732915620	78.34	-0.03	-0.04	78.23	78.709999	78.23	3090
1732829220	78.37	0.07	0.09	77.98	79.69	77.98	1580
1732742820	78.3	-0.09	-0.11	77.73	78.3	77.27	598
1732656420	78.39	0.95	1.23	77.58	78.5	77.13	757
1732570020	77.44	-1.18	-1.50	78.489999	78.489999	77.27	3269
1732310820	78.62	0.89	1.14	77.23	78.62	77.23	768
1732224420	77.73	1.73	2.28	75.91	77.73	75.88	2173
1732138020	76	-0.11	-0.14	76.52	76.72	75.47	795
1732051620	76.11	-0.57	-0.74	76.68	77.31	75.7	944
1731965220	76.68	0.22	0.29	76.88	77.48	75.63	1401
1731705960	76.459999	0.2	0.26	76.04	76.87	75.12	2654
1731619560	76.26	1.83	2.46	73.4	77.86	73.4	2333
1731533160	74.43	0.77	1.05	72.76	74.43	72.76	2068
1731446820	73.66	0.65	0.89	72.76	73.8	72.64	2145
1731360420	73.01	3.76	5.43	69.37	73.099999	69.05	2164
1731101220	69.25	1.51	2.23	67.44	69.25	66.5	1783
1731014760	67.739999	-2.94	-4.16	70.62	70.989999	67.739999	1411
1730928360	70.68	5.49	8.42	67.069998	71.77	67.069998	1356
1730841960	65.19	0.25	0.38	64.87	65.5	64.739999	1554
1730755560	64.94	-0.61	-0.93	65.43	65.459998	64.65	750
1730496360	65.55	-0.07	-0.11	65.58	65.709998	65.31	427
1730409960	65.62	-0.19	-0.29	65.05	65.79	64.769999	344
1730323560	65.81	-0.94	-1.41	66.44	66.68	65.81	1961
1730237160	66.75	0.27	0.41	66.51	67.13	66.209998	2687
1730150760	66.48	-0.31	-0.46	66.44	67.099999	66.33	571
1729888020	66.79	-0.15	-0.22	66.73	67.099999	66.519999	7076
1729801560	66.94	0.43	0.65	66.05	66.94	66.05	1351
1729715160	66.51	1.02	1.56	65.81	66.76	65.15	1048
1729628760	65.489999	0.15	0.23	65.56	65.66	64.98	1080
1729542360	65.34	-0.33	-0.50	65.36	65.849999	64.97	587
1729283160	65.67	-1.02	-1.53	66.069998	66.79	65.67	1451
1729196760	66.69	-0.26	-0.39	66.239999	66.79	66.15	560
1729110360	66.95	-0.07	-0.10	66.39	67.89	65.81	956
1729023960	67.019999	4.71	7.56	62.8	67.53	62.07	2808
1728937620	62.31	0.49	0.79	62.22	62.68	61.84	2757
1728678360	61.82	0.83	1.36	60.54	62.23	60.39	1555
1728591960	60.99	0.54	0.89	60.54	61.2	60.54	429
1728505560	60.45	1.15	1.94	59.01	60.54	59.01	272
1728419160	59.3	0.19	0.32	58.19	59.3	58.19	167
1728332760	59.11	-0.14	-0.24	59.24	59.42	58.47	569
1728073560	59.25	2.34	4.11	57.22	59.25	57.22	2187

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen