15,100€
5,59%
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 |
|---|---|---|---|---|---|---|
| 27.05.2026 | 14,35 | 15,15 | 14,15 | 15,00 | 4,90% | 46,00 |
| 26.05.2026 | 13,30 | 14,30 | 13,10 | 14,30 | 6,72% | 1.508,00 |
| 25.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | 3,00 |
| 22.05.2026 | 14,00 | 14,05 | 13,65 | 13,90 | 7,75% | - |
| 21.05.2026 | 12,80 | 12,90 | 12,75 | 12,90 | 6,61% | - |
| 20.05.2026 | 12,05 | 12,20 | 11,90 | 12,10 | 0,00% | - |
| 19.05.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | 31,00 |
| 18.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | 400,00 |
| 15.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 491,00 |
| 14.05.2026 | 12,40 | 12,50 | 12,40 | 12,50 | 0,00% | 18,00 |
| 13.05.2026 | 12,75 | 12,80 | 12,40 | 12,50 | -5,30% | - |
| 12.05.2026 | 13,20 | 13,25 | 13,15 | 13,20 | 5,60% | - |
| 11.05.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -2,72% | 499,00 |
| 08.05.2026 | 13,10 | 13,20 | 12,75 | 12,85 | -3,38% | - |
| 07.05.2026 | 13,40 | 13,40 | 13,20 | 13,30 | 6,40% | 110,00 |
| 06.05.2026 | 12,50 | 12,50 | 12,50 | 12,50 | 6,84% | 300,00 |
| 05.05.2026 | 11,50 | 11,70 | 11,40 | 11,70 | 0,00% | 2.447,00 |
| 04.05.2026 | 11,60 | 11,70 | 11,60 | 11,70 | -3,31% | 525,00 |
| 30.04.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -4,72% | 1.000,00 |
| 29.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 100,00 |
| 28.04.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 2,46% | 1.033,00 |
| 27.04.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | 35,00 |
| 24.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -7,52% | 119,00 |
| 23.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,97% | 302,00 |
| 22.04.2026 | 14,15 | 14,35 | 13,65 | 13,85 | -3,15% | - |
| 21.04.2026 | 14,55 | 15,30 | 14,20 | 14,30 | 4,38% | - |
| 20.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 200,00 |
| 17.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | 1.365,00 |
| 16.04.2026 | 13,80 | 14,15 | 13,45 | 14,05 | 3,31% | - |
| 15.04.2026 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 14.04.2026 | 13,80 | 14,05 | 13,55 | 13,65 | -2,50% | - |
| 13.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | 71,00 |
| 10.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 1,00 |
| 09.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | 250,00 |
| 08.04.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 2,88% | 2.200,00 |
| 07.04.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | 8,00 |
| 02.04.2026 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 2.229,00 |
| 01.04.2026 | 14,10 | 14,10 | 13,80 | 13,80 | 0,00% | 16,00 |
| 31.03.2026 | 12,50 | 13,95 | 12,50 | 13,80 | 15,00% | - |
| 30.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -4,76% | 20,00 |
| 27.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | 156,00 |
| 26.03.2026 | 12,60 | 12,70 | 12,50 | 12,60 | -1,56% | - |
| 25.03.2026 | 12,20 | 12,95 | 12,00 | 12,80 | 4,07% | - |
| 24.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 500,00 |
| 23.03.2026 | 11,70 | 12,60 | 11,70 | 12,60 | 6,78% | 1.149,00 |
| 20.03.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 450,00 |
| 19.03.2026 | 11,30 | 11,95 | 11,05 | 11,60 | 1,75% | - |
| 18.03.2026 | 11,50 | 11,50 | 11,40 | 11,40 | 0,00% | 1.100,00 |
| 17.03.2026 | 11,15 | 11,70 | 11,15 | 11,40 | -1,72% | - |
| 16.03.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -4,13% | 471,00 |
| 13.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -3,97% | 729,00 |
| 12.03.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 448,00 |
| 11.03.2026 | 12,50 | 13,15 | 12,25 | 13,00 | 2,36% | - |
| 10.03.2026 | 11,90 | 12,70 | 11,90 | 12,70 | 5,83% | 334,00 |
| 09.03.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,42% | 340,00 |
| 06.03.2026 | 12,30 | 12,30 | 11,70 | 11,95 | -0,42% | - |
| 05.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -0,83% | 366,00 |
| 04.03.2026 | 12,10 | 12,10 | 12,10 | 12,10 | 2,54% | 153,00 |
| 03.03.2026 | 12,40 | 12,40 | 11,70 | 11,80 | -4,84% | 356,00 |
| 02.03.2026 | 13,10 | 13,10 | 12,40 | 12,40 | -2,36% | 914,00 |
| 27.02.2026 | 13,40 | 13,40 | 12,70 | 12,70 | -5,22% | 600,00 |
| 26.02.2026 | 13,90 | 14,05 | 13,20 | 13,40 | -7,59% | - |
| 25.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 2,84% | 10,00 |
| 24.02.2026 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | 34,00 |
| 23.02.2026 | 14,90 | 14,90 | 13,90 | 13,90 | 0,00% | 353,00 |
| 20.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,80% | 1.100,00 |
| 19.02.2026 | 13,30 | 14,30 | 13,30 | 14,30 | 7,52% | 76,00 |
| 18.02.2026 | 13,40 | 13,40 | 13,30 | 13,30 | -0,75% | 571,00 |
| 17.02.2026 | 12,90 | 13,40 | 12,90 | 13,40 | -3,25% | 137,00 |
| 16.02.2026 | 13,65 | 13,95 | 13,65 | 13,85 | 1,09% | - |
| 13.02.2026 | 13,80 | 14,30 | 13,70 | 13,70 | -2,14% | 857,00 |
| 12.02.2026 | 15,20 | 15,20 | 14,00 | 14,00 | -9,68% | 535,00 |
| 11.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 46,00 |
| 10.02.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 6,94% | 207,00 |
| 09.02.2026 | 15,30 | 15,30 | 14,40 | 14,40 | -2,70% | 99,00 |
| 06.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 123,00 |
| 05.02.2026 | 15,70 | 15,80 | 14,80 | 14,80 | -10,30% | 851,00 |
| 04.02.2026 | 16,80 | 16,80 | 16,50 | 16,50 | 0,61% | 262,00 |
| 03.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,65% | 140,00 |
| 02.02.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,88% | 104,00 |
| 30.01.2026 | 17,05 | 17,35 | 16,65 | 17,05 | 0,29% | - |
| 29.01.2026 | 17,00 | 17,00 | 16,80 | 17,00 | -2,86% | 550,00 |
| 28.01.2026 | 17,80 | 17,80 | 17,50 | 17,50 | 5,42% | 2.051,00 |
| 27.01.2026 | 16,30 | 16,60 | 16,20 | 16,60 | -1,78% | 193,00 |
| 26.01.2026 | 16,20 | 16,90 | 16,10 | 16,90 | 5,62% | 557,00 |
| 23.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | 4,00 |
| 22.01.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 6,04% | 1.699,00 |
| 21.01.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | 80,00 |
| 20.01.2026 | 14,70 | 14,90 | 14,70 | 14,90 | -1,00% | 90,00 |
| 19.01.2026 | 15,05 | 15,10 | 15,00 | 15,05 | 1,01% | - |
| 16.01.2026 | 14,90 | 14,95 | 14,90 | 14,90 | -0,67% | - |
| 15.01.2026 | 15,30 | 15,30 | 15,00 | 15,00 | -3,85% | 30,00 |
| 14.01.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,58% | 50,00 |
| 13.01.2026 | 16,25 | 16,35 | 15,85 | 15,85 | -1,55% | - |
| 12.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 1.248,00 |
| 09.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 500,00 |
| 08.01.2026 | 14,80 | 15,50 | 14,80 | 15,50 | 2,65% | 1.701,00 |
| 07.01.2026 | 15,20 | 15,20 | 14,70 | 15,10 | 0,67% | 800,00 |
| 06.01.2026 | 16,10 | 16,10 | 15,00 | 15,00 | -3,85% | 380,00 |
| 05.01.2026 | 15,20 | 15,60 | 15,20 | 15,60 | 0,65% | 673,00 |