16,660$
9,03%
Echtzeit-Aktienkurs Banco BBVA Argentina S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Banco BBVA Argentina S.A. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 15,66 | 16,74 | 15,55 | 16,65 | 8,97% | 1.025.041,00 |
| 22.05.2026 | 16,27 | 16,44 | 15,23 | 15,28 | -6,03% | 518.630,00 |
| 21.05.2026 | 14,97 | 16,30 | 14,82 | 16,26 | 8,84% | 974.365,00 |
| 20.05.2026 | 13,95 | 15,01 | 13,87 | 14,94 | 6,94% | 626.765,00 |
| 19.05.2026 | 14,54 | 14,64 | 13,94 | 13,97 | -5,35% | 324.043,00 |
| 18.05.2026 | 14,19 | 14,86 | 13,94 | 14,76 | 3,51% | 516.256,00 |
| 15.05.2026 | 14,60 | 14,85 | 14,03 | 14,26 | -3,71% | 374.195,00 |
| 14.05.2026 | 14,54 | 15,00 | 14,40 | 14,81 | 2,56% | 761.879,00 |
| 13.05.2026 | 14,90 | 15,09 | 14,24 | 14,44 | -3,28% | 724.415,00 |
| 12.05.2026 | 15,39 | 15,50 | 14,74 | 14,93 | -4,05% | 472.487,00 |
| 11.05.2026 | 14,77 | 15,56 | 14,73 | 15,56 | 4,92% | 565.521,00 |
| 08.05.2026 | 15,31 | 15,45 | 14,62 | 14,83 | -3,45% | 557.675,00 |
| 07.05.2026 | 15,74 | 15,74 | 15,14 | 15,36 | -1,66% | 488.805,00 |
| 06.05.2026 | 14,75 | 15,94 | 14,69 | 15,62 | 8,17% | 816.767,00 |
| 05.05.2026 | 14,20 | 14,66 | 13,74 | 14,44 | 4,56% | 916.755,00 |
| 04.05.2026 | 13,62 | 14,20 | 13,62 | 13,81 | 1,84% | 731.503,00 |
| 01.05.2026 | 14,35 | 14,35 | 13,45 | 13,56 | -4,91% | 628.891,00 |
| 30.04.2026 | 14,25 | 14,53 | 14,00 | 14,26 | 0,28% | 599.315,00 |
| 29.04.2026 | 14,75 | 14,94 | 14,12 | 14,22 | -3,72% | 475.256,00 |
| 28.04.2026 | 14,37 | 14,92 | 14,26 | 14,77 | 2,57% | 592.097,00 |
| 27.04.2026 | 14,49 | 14,75 | 14,37 | 14,40 | -0,21% | 608.840,00 |
| 24.04.2026 | 14,56 | 14,71 | 14,14 | 14,43 | -0,14% | 340.469,00 |
| 23.04.2026 | 15,37 | 15,66 | 14,34 | 14,45 | -6,89% | 778.215,00 |
| 22.04.2026 | 16,57 | 16,70 | 15,52 | 15,52 | -6,00% | 709.014,00 |
| 21.04.2026 | 16,24 | 16,90 | 16,24 | 16,51 | -1,55% | 410.054,00 |
| 20.04.2026 | 16,18 | 16,86 | 16,06 | 16,77 | 2,19% | 695.361,00 |
| 17.04.2026 | 16,58 | 16,82 | 16,33 | 16,41 | -0,73% | 419.443,00 |
| 16.04.2026 | 16,28 | 16,72 | 15,86 | 16,53 | 1,60% | 350.714,00 |
| 15.04.2026 | 16,08 | 16,29 | 15,81 | 16,27 | 1,31% | 328.507,00 |
| 14.04.2026 | 16,47 | 16,63 | 15,95 | 16,06 | -1,41% | 412.734,00 |
| 13.04.2026 | 16,29 | 16,79 | 16,13 | 16,29 | -0,24% | 407.497,00 |
| 10.04.2026 | 16,34 | 16,74 | 16,23 | 16,33 | 1,24% | 475.387,00 |
| 09.04.2026 | 16,46 | 16,54 | 15,70 | 16,13 | -2,06% | 761.092,00 |
| 08.04.2026 | 16,39 | 16,94 | 16,09 | 16,47 | 5,17% | 729.300,00 |
| 07.04.2026 | 15,78 | 15,94 | 15,29 | 15,66 | -1,51% | 291.087,00 |
| 06.04.2026 | 16,08 | 16,36 | 15,61 | 15,90 | -0,69% | 242.658,00 |
| 02.04.2026 | 16,01 | 16,24 | 15,61 | 16,01 | -1,66% | 595.767,00 |
| 01.04.2026 | 16,10 | 16,41 | 15,78 | 16,28 | 1,37% | 625.312,00 |
| 31.03.2026 | 14,66 | 16,14 | 14,37 | 16,06 | 12,23% | 868.593,00 |
| 30.03.2026 | 14,01 | 14,48 | 13,84 | 14,31 | 2,07% | 566.640,00 |
| 27.03.2026 | 14,17 | 15,15 | 14,02 | 14,02 | -3,51% | 692.735,00 |
| 26.03.2026 | 14,32 | 14,92 | 14,07 | 14,53 | -0,62% | 793.142,00 |
| 25.03.2026 | 14,45 | 15,00 | 14,11 | 14,62 | 4,06% | 1.394.836,00 |
| 24.03.2026 | 14,20 | 14,33 | 13,82 | 14,05 | -1,40% | 597.569,00 |
| 23.03.2026 | 13,66 | 14,63 | 13,45 | 14,25 | 6,34% | 1.006.708,00 |
| 20.03.2026 | 13,62 | 13,92 | 13,19 | 13,40 | -2,97% | 650.877,00 |
| 19.03.2026 | 12,66 | 13,88 | 12,62 | 13,81 | 6,07% | 769.234,00 |
| 18.03.2026 | 12,96 | 13,34 | 12,83 | 13,02 | -0,76% | 550.347,00 |
| 17.03.2026 | 12,92 | 13,47 | 12,90 | 13,12 | 1,94% | 1.412.919,00 |
| 16.03.2026 | 13,42 | 13,67 | 12,66 | 12,87 | -3,23% | 1.243.978,00 |
| 13.03.2026 | 14,40 | 14,50 | 13,14 | 13,30 | -6,73% | 712.102,00 |
| 12.03.2026 | 14,70 | 15,01 | 14,25 | 14,26 | -5,31% | 660.459,00 |
| 11.03.2026 | 14,63 | 15,25 | 14,53 | 15,06 | 4,08% | 544.220,00 |
| 10.03.2026 | 14,28 | 15,09 | 14,08 | 14,47 | 2,12% | 856.263,00 |
| 09.03.2026 | 13,54 | 14,23 | 13,53 | 14,17 | 2,16% | 923.083,00 |
| 06.03.2026 | 13,70 | 14,27 | 13,35 | 13,87 | -2,80% | 637.428,00 |
| 05.03.2026 | 13,50 | 14,33 | 13,44 | 14,27 | 0,63% | 988.814,00 |
| 04.03.2026 | 14,12 | 14,35 | 13,71 | 14,18 | 1,65% | 518.374,00 |
| 03.03.2026 | 13,71 | 14,26 | 13,29 | 13,95 | -4,71% | 860.107,00 |
| 02.03.2026 | 14,44 | 15,07 | 13,99 | 14,64 | -2,33% | 1.658.960,00 |
| 27.02.2026 | 15,56 | 15,72 | 14,73 | 14,99 | -5,84% | 862.687,00 |
| 26.02.2026 | 16,73 | 16,73 | 15,51 | 15,92 | -3,16% | 473.618,00 |
| 25.02.2026 | 17,10 | 17,30 | 16,30 | 16,44 | -2,89% | 334.374,00 |
| 24.02.2026 | 16,24 | 17,20 | 16,14 | 16,93 | 4,83% | 499.849,00 |
| 23.02.2026 | 16,99 | 17,05 | 16,06 | 16,15 | -5,78% | 429.172,00 |
| 20.02.2026 | 16,53 | 17,14 | 16,24 | 17,14 | 3,63% | 473.462,00 |
| 19.02.2026 | 15,43 | 16,72 | 15,43 | 16,54 | 4,42% | 464.963,00 |
| 18.02.2026 | 15,93 | 16,25 | 15,48 | 15,84 | -0,25% | 549.155,00 |
| 17.02.2026 | 16,52 | 16,52 | 15,30 | 15,88 | -1,85% | 598.341,00 |
| 13.02.2026 | 16,41 | 16,82 | 16,04 | 16,18 | -1,34% | 722.634,00 |
| 12.02.2026 | 17,76 | 18,48 | 16,40 | 16,40 | -9,69% | 1.025.171,00 |
| 11.02.2026 | 18,93 | 18,97 | 17,93 | 18,16 | -2,68% | 261.920,00 |
| 10.02.2026 | 18,43 | 18,84 | 17,73 | 18,66 | 1,91% | 498.850,00 |
| 09.02.2026 | 17,87 | 18,50 | 17,20 | 18,31 | 2,01% | 986.271,00 |
| 06.02.2026 | 17,66 | 18,01 | 17,50 | 17,95 | 4,54% | 871.157,00 |
| 05.02.2026 | 18,31 | 18,62 | 17,04 | 17,17 | -8,52% | 603.817,00 |
| 04.02.2026 | 19,70 | 19,72 | 18,10 | 18,77 | -6,06% | 997.174,00 |
| 03.02.2026 | 20,15 | 20,37 | 19,32 | 19,98 | 0,00% | 866.077,00 |
| 02.02.2026 | 19,93 | 20,82 | 19,82 | 19,98 | -1,19% | 563.821,00 |
| 30.01.2026 | 20,02 | 20,70 | 19,86 | 20,22 | -1,22% | 624.090,00 |
| 29.01.2026 | 20,28 | 20,51 | 19,41 | 20,47 | 1,04% | 755.802,00 |
| 28.01.2026 | 21,33 | 21,38 | 20,00 | 20,26 | -3,71% | 1.123.411,00 |
| 27.01.2026 | 19,79 | 21,04 | 19,72 | 21,04 | 7,84% | 1.096.435,00 |
| 26.01.2026 | 19,40 | 20,50 | 19,12 | 19,51 | 0,67% | 1.342.457,00 |
| 23.01.2026 | 18,69 | 19,53 | 18,42 | 19,38 | 4,03% | 1.223.006,00 |
| 22.01.2026 | 18,46 | 18,85 | 18,28 | 18,63 | 2,93% | 737.703,00 |
| 21.01.2026 | 17,28 | 18,19 | 17,25 | 18,10 | 4,81% | 964.823,00 |
| 20.01.2026 | 17,12 | 17,92 | 17,00 | 17,27 | -2,32% | 500.161,00 |
| 16.01.2026 | 17,50 | 18,02 | 17,19 | 17,68 | 2,02% | 642.249,00 |
| 15.01.2026 | 17,62 | 18,04 | 16,96 | 17,33 | -1,53% | 782.429,00 |
| 14.01.2026 | 18,41 | 18,58 | 17,60 | 17,60 | -4,61% | 692.055,00 |
| 13.01.2026 | 18,83 | 18,92 | 18,30 | 18,45 | -2,43% | 635.828,00 |
| 12.01.2026 | 18,90 | 19,14 | 18,65 | 18,91 | 0,00% | 367.851,00 |
| 09.01.2026 | 18,47 | 19,20 | 18,41 | 18,91 | 1,61% | 482.069,00 |
| 08.01.2026 | 17,61 | 18,72 | 17,33 | 18,61 | 6,22% | 618.511,00 |
| 07.01.2026 | 17,85 | 17,98 | 16,96 | 17,52 | -0,06% | 756.423,00 |
| 06.01.2026 | 18,71 | 18,98 | 17,47 | 17,53 | -6,16% | 661.870,00 |
| 05.01.2026 | 18,04 | 18,77 | 17,86 | 18,68 | 4,07% | 616.831,00 |
| 02.01.2026 | 18,20 | 18,42 | 17,61 | 17,95 | -0,66% | 440.769,00 |
| 31.12.2025 | 18,03 | 18,33 | 17,87 | 18,07 | -0,28% | 293.218,00 |