25,915$
-1,13%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,13 | 26,17 | 25,86 | 25,92 | -1,11% | 948.573,00 |
| 11.11.2026 | 26,09 | 26,26 | 25,98 | 26,21 | -1,06% | 1.094.543,00 |
| 10.11.2026 | 26,70 | 26,76 | 26,25 | 26,49 | 0,19% | 1.397.269,00 |
| 09.11.2026 | 26,12 | 26,48 | 25,99 | 26,44 | 5,55% | 2.283.441,00 |
| 06.11.2026 | 25,18 | 25,50 | 25,04 | 25,05 | -1,96% | 2.375.376,00 |
| 05.11.2026 | 25,97 | 26,00 | 25,25 | 25,55 | 0,31% | 3.742.548,00 |
| 04.11.2026 | 25,35 | 25,53 | 25,11 | 25,47 | 6,13% | 1.943.174,00 |
| 03.11.2026 | 24,14 | 24,22 | 23,95 | 24,00 | 0,25% | 1.513.828,00 |
| 02.11.2026 | 23,84 | 24,21 | 23,81 | 23,94 | 2,13% | 1.897.607,00 |
| 30.10.2026 | 23,84 | 23,88 | 23,25 | 23,44 | -4,13% | 2.856.079,00 |
| 29.10.2026 | 24,22 | 24,50 | 24,14 | 24,45 | -2,24% | 2.031.218,00 |
| 28.10.2026 | 25,23 | 25,24 | 24,82 | 25,01 | -0,91% | 1.518.141,00 |
| 27.10.2026 | 25,23 | 25,39 | 25,10 | 25,24 | -0,39% | 1.196.134,00 |
| 26.10.2026 | 25,39 | 25,49 | 25,23 | 25,34 | 1,85% | 1.924.895,00 |
| 23.10.2026 | 24,60 | 24,93 | 24,49 | 24,88 | -0,60% | 1.789.214,00 |
| 22.10.2026 | 25,20 | 25,35 | 24,86 | 25,03 | -2,95% | 1.360.326,00 |
| 21.10.2026 | 25,93 | 25,99 | 25,60 | 25,79 | 1,18% | 1.208.272,00 |
| 20.10.2026 | 25,28 | 25,83 | 25,25 | 25,49 | 0,95% | 1.130.293,00 |
| 19.10.2026 | 25,35 | 25,53 | 25,24 | 25,25 | -1,83% | 1.120.705,00 |
| 16.10.2026 | 26,18 | 26,25 | 25,61 | 25,72 | -0,89% | 1.267.828,00 |
| 15.10.2026 | 25,69 | 25,96 | 25,55 | 25,95 | 0,74% | 1.475.715,00 |
| 14.10.2026 | 25,78 | 25,81 | 25,55 | 25,76 | -2,53% | 1.380.922,00 |
| 13.10.2026 | 26,40 | 26,55 | 26,29 | 26,43 | 0,92% | 3.629.458,00 |
| 12.10.2026 | 26,21 | 26,34 | 26,15 | 26,19 | 0,27% | 879.037,00 |
| 09.10.2026 | 26,19 | 26,20 | 25,81 | 26,12 | -0,19% | 1.937.507,00 |
| 08.10.2026 | 26,06 | 26,22 | 25,74 | 26,17 | -0,30% | 2.063.643,00 |
| 07.10.2026 | 26,09 | 26,39 | 26,01 | 26,25 | -3,31% | 2.531.587,00 |
| 06.10.2026 | 27,33 | 27,43 | 27,14 | 27,15 | 0,78% | 1.512.129,00 |
| 05.10.2026 | 26,72 | 27,02 | 26,67 | 26,94 | -0,15% | 1.535.917,00 |
| 02.10.2026 | 26,31 | 26,98 | 26,24 | 26,98 | 0,41% | 1.718.594,00 |
| 01.10.2026 | 27,49 | 27,53 | 26,63 | 26,87 | -3,59% | 1.893.817,00 |
| 30.09.2026 | 28,38 | 28,44 | 27,83 | 27,87 | -2,69% | 1.783.586,00 |
| 29.09.2026 | 28,70 | 28,71 | 28,31 | 28,64 | -0,56% | 1.207.507,00 |
| 28.09.2026 | 28,87 | 28,99 | 28,59 | 28,80 | -0,24% | 2.173.554,00 |
| 25.09.2026 | 28,66 | 28,93 | 28,48 | 28,87 | 1,40% | 1.759.942,00 |
| 24.09.2026 | 28,38 | 28,59 | 28,23 | 28,47 | 1,35% | 1.662.217,00 |
| 23.09.2026 | 28,47 | 28,53 | 28,07 | 28,09 | -2,02% | 1.141.837,00 |
| 22.09.2026 | 29,04 | 29,05 | 28,46 | 28,67 | -0,83% | 1.142.348,00 |
| 21.09.2026 | 28,81 | 28,97 | 28,73 | 28,91 | 1,94% | 826.742,00 |
| 18.09.2026 | 28,27 | 28,46 | 28,13 | 28,36 | -1,63% | 2.403.078,00 |
| 17.09.2026 | 28,68 | 28,92 | 28,61 | 28,83 | 2,60% | 1.205.458,00 |
| 16.09.2026 | 28,54 | 28,69 | 27,94 | 28,10 | -2,53% | 1.857.102,00 |
| 15.09.2026 | 28,90 | 28,96 | 28,58 | 28,83 | -0,93% | 943.136,00 |
| 14.09.2026 | 29,05 | 29,23 | 28,74 | 29,10 | -1,52% | 1.144.256,00 |
| 11.09.2026 | 29,35 | 29,55 | 29,26 | 29,55 | 2,46% | 979.279,00 |
| 10.09.2026 | 28,99 | 29,13 | 28,78 | 28,84 | -0,83% | 777.384,00 |
| 09.09.2026 | 28,96 | 29,13 | 28,87 | 29,08 | -0,72% | 1.077.692,00 |
| 08.09.2026 | 29,41 | 29,47 | 29,25 | 29,29 | -0,75% | 829.444,00 |