15,000€
8,70%
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 | 14,30 | 14,40 | 14,25 | 14,35 | 3,99% | - |
| 26.05.2026 | 13,50 | 13,95 | 13,00 | 13,80 | 2,99% | 2.262,00 |
| 25.05.2026 | 13,55 | 13,55 | 13,15 | 13,40 | -4,29% | - |
| 22.05.2026 | 14,05 | 14,10 | 13,75 | 14,00 | 5,26% | - |
| 21.05.2026 | 12,80 | 13,35 | 12,50 | 13,30 | 10,37% | - |
| 20.05.2026 | 11,95 | 12,10 | 11,95 | 12,05 | -4,74% | - |
| 19.05.2026 | 12,55 | 12,75 | 12,55 | 12,65 | 2,85% | - |
| 18.05.2026 | 12,30 | 12,30 | 12,25 | 12,30 | -2,38% | - |
| 15.05.2026 | 12,65 | 12,65 | 12,60 | 12,60 | 1,20% | - |
| 14.05.2026 | 12,30 | 12,65 | 12,15 | 12,45 | -0,40% | - |
| 13.05.2026 | 12,70 | 12,90 | 12,40 | 12,50 | -4,58% | - |
| 12.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 4,38% | - |
| 11.05.2026 | 12,60 | 13,10 | 12,45 | 12,55 | -6,34% | - |
| 07.05.2026 | 13,25 | 13,45 | 13,15 | 13,40 | 7,63% | - |
| 06.05.2026 | 12,40 | 12,45 | 12,40 | 12,45 | 7,33% | - |
| 05.05.2026 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | - |
| 04.05.2026 | 11,60 | 12,05 | 11,50 | 12,00 | -1,64% | - |
| 30.04.2026 | 12,20 | 12,40 | 11,95 | 12,20 | -3,94% | - |
| 29.04.2026 | 12,65 | 12,70 | 12,40 | 12,70 | 3,67% | - |
| 28.04.2026 | 12,30 | 12,50 | 12,20 | 12,25 | -2,39% | - |
| 27.04.2026 | 12,35 | 12,85 | 12,15 | 12,55 | 0,80% | - |
| 24.04.2026 | 12,40 | 12,45 | 12,40 | 12,45 | -6,39% | - |
| 23.04.2026 | 13,30 | 13,30 | 13,20 | 13,30 | -5,67% | - |
| 22.04.2026 | 14,20 | 14,25 | 14,10 | 14,10 | -0,35% | - |
| 21.04.2026 | 14,30 | 14,95 | 13,95 | 14,15 | -0,70% | - |
| 20.04.2026 | 13,85 | 14,35 | 13,65 | 14,25 | 1,42% | - |
| 17.04.2026 | 14,05 | 14,15 | 13,85 | 14,05 | 1,44% | - |
| 16.04.2026 | 13,75 | 14,05 | 13,75 | 13,85 | 1,47% | - |
| 15.04.2026 | 13,65 | 13,75 | 13,40 | 13,65 | 0,00% | - |
| 14.04.2026 | 13,95 | 14,05 | 13,65 | 13,65 | -1,80% | - |
| 13.04.2026 | 13,85 | 14,25 | 13,55 | 13,90 | -2,11% | - |
| 10.04.2026 | 13,90 | 14,25 | 13,75 | 14,20 | 0,71% | - |
| 09.04.2026 | 14,10 | 14,10 | 14,00 | 14,10 | 3,68% | - |
| 08.04.2026 | 13,55 | 14,20 | 13,55 | 13,60 | -2,16% | - |
| 07.04.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,00% | - |
| 02.04.2026 | 14,05 | 14,05 | 13,85 | 13,90 | 0,00% | - |
| 01.04.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 5,70% | - |
| 31.03.2026 | 12,50 | 13,25 | 12,40 | 13,15 | 7,79% | - |
| 30.03.2026 | 12,20 | 12,50 | 12,10 | 12,20 | -2,79% | - |
| 27.03.2026 | 12,60 | 12,80 | 12,35 | 12,55 | -0,40% | - |
| 26.03.2026 | 12,55 | 12,60 | 12,55 | 12,60 | 3,28% | - |
| 25.03.2026 | 12,15 | 12,20 | 12,15 | 12,20 | -0,41% | - |
| 24.03.2026 | 12,15 | 12,50 | 12,15 | 12,25 | 6,06% | - |
| 23.03.2026 | 11,55 | 11,60 | 11,35 | 11,55 | 1,32% | - |
| 20.03.2026 | 11,95 | 12,10 | 11,40 | 11,40 | 0,00% | - |
| 19.03.2026 | 11,35 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 18.03.2026 | 11,35 | 11,60 | 11,20 | 11,40 | 2,24% | - |
| 17.03.2026 | 11,15 | 11,20 | 11,15 | 11,15 | -3,46% | - |
| 16.03.2026 | 11,70 | 12,00 | 11,20 | 11,55 | -6,48% | - |
| 13.03.2026 | 12,40 | 12,45 | 12,35 | 12,35 | -4,26% | - |
| 12.03.2026 | 12,90 | 13,00 | 12,90 | 12,90 | 2,79% | - |
| 11.03.2026 | 12,50 | 12,55 | 12,50 | 12,55 | 5,46% | - |
| 10.03.2026 | 11,95 | 11,95 | 11,90 | 11,90 | -1,65% | - |
| 09.03.2026 | 11,70 | 12,10 | 11,70 | 12,10 | -0,41% | - |
| 06.03.2026 | 12,30 | 12,30 | 11,75 | 12,15 | -0,41% | - |
| 05.03.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 1,24% | - |
| 04.03.2026 | 12,00 | 12,55 | 11,80 | 12,05 | -0,41% | - |
| 03.03.2026 | 12,50 | 12,50 | 12,10 | 12,10 | 0,00% | - |
| 02.03.2026 | 12,60 | 13,05 | 12,05 | 12,10 | -7,28% | - |
| 27.02.2026 | 13,50 | 13,50 | 13,00 | 13,05 | -6,12% | - |
| 26.02.2026 | 14,05 | 14,10 | 13,80 | 13,90 | -3,47% | - |
| 25.02.2026 | 14,35 | 14,45 | 14,30 | 14,40 | 2,49% | - |
| 24.02.2026 | 13,75 | 14,20 | 13,70 | 14,05 | 2,55% | - |
| 23.02.2026 | 14,50 | 15,15 | 13,70 | 13,70 | -2,84% | - |
| 20.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,36% | - |
| 19.02.2026 | 13,50 | 14,25 | 13,25 | 14,05 | 6,44% | - |
| 18.02.2026 | 13,50 | 13,75 | 13,10 | 13,20 | -4,35% | - |
| 17.02.2026 | 13,85 | 13,85 | 13,80 | 13,80 | 1,10% | - |
| 16.02.2026 | 13,70 | 13,70 | 13,65 | 13,65 | 0,37% | - |
| 13.02.2026 | 13,90 | 14,25 | 13,50 | 13,60 | -11,69% | - |
| 12.02.2026 | 15,30 | 15,55 | 14,85 | 15,40 | -1,91% | - |
| 11.02.2026 | 15,70 | 15,75 | 15,65 | 15,70 | 1,62% | - |
| 10.02.2026 | 15,50 | 15,55 | 15,45 | 15,45 | 4,39% | - |
| 09.02.2026 | 15,20 | 15,25 | 14,45 | 14,80 | -1,33% | - |
| 06.02.2026 | 14,55 | 15,30 | 14,55 | 15,00 | 2,74% | 100,00 |
| 05.02.2026 | 16,00 | 16,10 | 14,55 | 14,60 | -12,84% | - |
| 04.02.2026 | 16,85 | 17,00 | 16,35 | 16,75 | -1,18% | - |
| 03.02.2026 | 17,00 | 17,00 | 16,95 | 16,95 | -1,45% | - |
| 02.02.2026 | 16,95 | 17,60 | 16,60 | 17,20 | 0,58% | - |
| 30.01.2026 | 17,15 | 17,15 | 17,05 | 17,10 | 1,79% | - |
| 29.01.2026 | 17,00 | 17,15 | 16,40 | 16,80 | -1,47% | - |
| 28.01.2026 | 17,50 | 18,20 | 16,85 | 17,05 | 3,65% | - |
| 27.01.2026 | 16,45 | 16,50 | 16,45 | 16,45 | -1,20% | - |
| 26.01.2026 | 16,40 | 17,25 | 16,15 | 16,65 | 2,78% | - |
| 23.01.2026 | 15,85 | 16,25 | 15,70 | 16,20 | 4,52% | - |
| 22.01.2026 | 15,45 | 15,65 | 15,40 | 15,50 | -0,32% | - |
| 21.01.2026 | 14,80 | 15,55 | 14,80 | 15,55 | 3,67% | - |
| 20.01.2026 | 15,05 | 15,05 | 14,90 | 15,00 | -0,66% | - |
| 19.01.2026 | 15,25 | 15,25 | 15,10 | 15,10 | 0,00% | - |
| 16.01.2026 | 14,95 | 15,55 | 14,80 | 15,10 | 0,00% | - |
| 15.01.2026 | 15,15 | 15,55 | 15,05 | 15,10 | -1,31% | - |
| 14.01.2026 | 15,85 | 16,05 | 15,20 | 15,30 | -4,97% | - |
| 13.01.2026 | 16,20 | 16,35 | 15,80 | 16,10 | 0,00% | - |
| 12.01.2026 | 16,20 | 16,60 | 15,95 | 16,10 | -0,62% | 100,00 |
| 09.01.2026 | 16,05 | 16,20 | 15,80 | 16,20 | 4,18% | - |
| 08.01.2026 | 15,00 | 15,65 | 14,85 | 15,55 | 4,71% | - |
| 07.01.2026 | 15,05 | 15,35 | 14,60 | 14,85 | -6,90% | 45,00 |
| 06.01.2026 | 15,95 | 16,00 | 15,95 | 15,95 | 1,92% | - |
| 05.01.2026 | 15,35 | 16,00 | 15,20 | 15,65 | 0,97% | - |
| 02.01.2026 | 15,35 | 15,50 | 15,35 | 15,50 | -0,96% | - |