12,700€
4,96%
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 |
|---|---|---|---|---|---|---|
| 25.08.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 4,13% | 310,00 |
| 24.08.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | 1,00 |
| 21.08.2026 | 12,05 | 12,50 | 12,00 | 12,30 | -1,60% | - |
| 20.08.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 1,00 |
| 19.08.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 5,00 |
| 18.08.2026 | 13,20 | 13,25 | 12,60 | 12,60 | -5,97% | - |
| 17.08.2026 | 13,20 | 13,55 | 13,20 | 13,40 | 0,75% | - |
| 14.08.2026 | 13,80 | 13,80 | 13,30 | 13,30 | -3,97% | 125,00 |
| 13.08.2026 | 13,80 | 14,05 | 13,55 | 13,85 | -1,77% | - |
| 12.08.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -1,05% | 674,00 |
| 11.08.2026 | 14,95 | 15,45 | 14,10 | 14,25 | -2,40% | - |
| 10.08.2026 | 14,90 | 14,90 | 14,50 | 14,60 | -1,35% | 650,00 |
| 07.08.2026 | 15,20 | 15,20 | 14,80 | 14,80 | -4,82% | 3.313,00 |
| 06.08.2026 | 15,45 | 15,55 | 15,45 | 15,55 | -2,20% | - |
| 05.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | 47,00 |
| 04.08.2026 | 16,30 | 16,85 | 16,30 | 16,40 | 0,61% | - |
| 03.08.2026 | 16,60 | 16,60 | 16,30 | 16,30 | -1,21% | 8,00 |
| 31.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,51% | 158,00 |
| 30.07.2026 | 16,45 | 17,30 | 16,15 | 17,10 | 4,27% | - |
| 29.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 1,00 |
| 28.07.2026 | 16,90 | 17,15 | 16,10 | 16,20 | -3,28% | - |
| 27.07.2026 | 16,65 | 17,05 | 16,45 | 16,75 | 0,90% | - |
| 24.07.2026 | 16,60 | 17,30 | 16,40 | 16,60 | -9,78% | - |
| 23.07.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 1,00 |
| 22.07.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 1,72% | 318,00 |
| 21.07.2026 | 17,20 | 17,65 | 16,95 | 17,40 | 1,46% | - |
| 20.07.2026 | 16,85 | 17,45 | 16,60 | 17,15 | -4,72% | - |
| 15.07.2026 | 17,55 | 18,10 | 17,30 | 18,00 | 2,86% | - |
| 14.07.2026 | 17,55 | 18,10 | 17,20 | 17,50 | -1,69% | - |
| 13.07.2026 | 18,55 | 18,70 | 17,70 | 17,80 | -4,30% | - |
| 10.07.2026 | 16,95 | 18,75 | 16,75 | 18,60 | 10,06% | - |
| 09.07.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 20,00 |
| 08.07.2026 | 17,50 | 17,55 | 17,50 | 17,50 | -1,13% | - |
| 07.07.2026 | 18,40 | 18,40 | 17,70 | 17,70 | 2,91% | 163,00 |
| 06.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | 29,00 |
| 02.07.2026 | 16,95 | 17,55 | 16,80 | 17,15 | 0,29% | - |
| 01.07.2026 | 17,20 | 17,20 | 17,10 | 17,10 | 0,88% | 861,00 |
| 30.06.2026 | 17,20 | 17,60 | 16,90 | 16,95 | -0,88% | - |
| 29.06.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 10,00 |
| 26.06.2026 | 16,75 | 17,30 | 16,45 | 16,95 | 0,30% | - |
| 25.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | 32,00 |
| 24.06.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -9,24% | 4,00 |
| 23.06.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 2,00 |
| 22.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 400,00 |
| 19.06.2026 | 18,90 | 18,90 | 18,70 | 18,70 | -0,53% | 370,00 |
| 18.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | 524,00 |
| 17.06.2026 | 18,80 | 19,10 | 18,80 | 18,80 | 5,62% | 348,00 |
| 16.06.2026 | 18,10 | 18,10 | 17,50 | 17,80 | -2,20% | 321,00 |
| 15.06.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 2,25% | 352,00 |
| 12.06.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 4,71% | 543,00 |
| 11.06.2026 | 16,00 | 17,00 | 16,00 | 17,00 | 8,97% | 425,00 |
| 10.06.2026 | 15,65 | 15,65 | 15,55 | 15,60 | 4,70% | - |
| 09.06.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | 85,00 |
| 08.06.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | 67,00 |
| 05.06.2026 | 15,20 | 15,20 | 15,00 | 15,00 | -3,23% | 741,00 |
| 04.06.2026 | 15,25 | 15,55 | 15,15 | 15,50 | -3,73% | - |
| 03.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,90% | 64,00 |
| 02.06.2026 | 16,00 | 16,00 | 15,80 | 15,80 | -0,63% | 202,00 |
| 01.06.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,92% | 8,00 |
| 29.05.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 7,00 |
| 28.05.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 884,00 |
| 27.05.2026 | 14,30 | 15,70 | 14,00 | 15,00 | 4,90% | 1.710,00 |
| 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% | - |