21,010€
-3,71%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,75 | 21,83 | 20,79 | 21,01 | -3,71% | 7.447,00 |
| 29.10.2026 | 22,49 | 22,57 | 21,07 | 21,82 | -3,24% | 10.166,00 |
| 28.10.2026 | 22,70 | 22,90 | 22,11 | 22,55 | -0,88% | 5.295,00 |
| 27.10.2026 | 22,72 | 22,80 | 22,42 | 22,75 | 0,18% | 955,00 |
| 26.10.2026 | 22,51 | 22,79 | 22,42 | 22,71 | 2,30% | 4.603,00 |
| 23.10.2026 | 22,27 | 22,35 | 21,84 | 22,20 | -0,31% | 3.481,00 |
| 22.10.2026 | 22,83 | 22,83 | 22,13 | 22,27 | -3,30% | 2.212,00 |
| 21.10.2026 | 22,71 | 23,17 | 22,51 | 23,03 | 1,59% | 32.869,00 |
| 20.10.2026 | 22,62 | 22,96 | 22,30 | 22,67 | 0,40% | 5.214,00 |
| 19.10.2026 | 23,11 | 23,13 | 22,50 | 22,58 | -1,12% | 3.883,00 |
| 16.10.2026 | 23,10 | 23,33 | 22,82 | 22,84 | -1,78% | 3.090,00 |
| 15.10.2026 | 23,18 | 23,25 | 23,18 | 23,25 | 0,65% | - |
| 14.10.2026 | 23,29 | 23,48 | 22,98 | 23,10 | -1,16% | 15.737,00 |
| 13.10.2026 | 23,21 | 23,67 | 23,03 | 23,37 | -0,32% | 6.721,00 |
| 12.10.2026 | 23,32 | 23,58 | 23,23 | 23,45 | 0,86% | 274,00 |
| 09.10.2026 | 23,41 | 23,48 | 23,16 | 23,25 | 0,28% | 8.191,00 |
| 08.10.2026 | 23,35 | 23,36 | 22,78 | 23,18 | -1,45% | 7.271,00 |
| 07.10.2026 | 24,08 | 24,19 | 23,26 | 23,52 | -3,13% | 4.544,00 |
| 06.10.2026 | 24,03 | 24,52 | 24,03 | 24,28 | 1,25% | 4.063,00 |
| 05.10.2026 | 23,76 | 24,11 | 23,40 | 23,98 | 1,57% | 6.469,00 |
| 02.10.2026 | 23,88 | 23,95 | 23,18 | 23,61 | -1,17% | 8.056,00 |
| 01.10.2026 | 24,78 | 24,81 | 23,74 | 23,89 | -3,28% | 5.486,00 |
| 30.09.2026 | 25,28 | 25,45 | 24,67 | 24,70 | -2,41% | 2.670,00 |
| 29.09.2026 | 25,28 | 25,58 | 25,02 | 25,31 | -0,06% | 3.222,00 |
| 28.09.2026 | 25,19 | 25,83 | 25,01 | 25,33 | -0,24% | 4.769,00 |
| 25.09.2026 | 25,11 | 25,43 | 25,03 | 25,39 | 1,16% | 13.731,00 |
| 24.09.2026 | 24,80 | 25,23 | 24,66 | 25,10 | 1,76% | 7.049,00 |
| 23.09.2026 | 25,13 | 25,23 | 24,64 | 24,66 | -1,66% | 7.360,00 |
| 22.09.2026 | 25,16 | 25,43 | 24,94 | 25,08 | -0,56% | 406,00 |
| 21.09.2026 | 24,81 | 25,27 | 24,79 | 25,22 | 1,78% | 5.746,00 |
| 18.09.2026 | 25,16 | 25,21 | 24,59 | 24,78 | -1,49% | 7.694,00 |
| 17.09.2026 | 24,70 | 25,26 | 24,68 | 25,15 | 2,91% | 10.399,00 |
| 16.09.2026 | 24,86 | 25,18 | 24,28 | 24,44 | -2,20% | 9.361,00 |
| 15.09.2026 | 25,14 | 25,15 | 24,61 | 24,99 | -0,73% | 2.248,00 |
| 14.09.2026 | 25,43 | 25,49 | 24,93 | 25,18 | -1,18% | 9.437,00 |
| 11.09.2026 | 25,01 | 25,49 | 24,97 | 25,48 | 2,52% | 2.964,00 |
| 10.09.2026 | 25,00 | 25,28 | 24,81 | 24,85 | -0,32% | 1.677,00 |
| 09.09.2026 | 25,22 | 25,22 | 24,59 | 24,93 | -1,05% | 7.121,00 |
| 08.09.2026 | 25,35 | 25,39 | 25,03 | 25,20 | -0,75% | 2.619,00 |
| 07.09.2026 | 25,47 | 25,47 | 25,21 | 25,39 | -0,29% | 5.820,00 |
| 04.09.2026 | 25,39 | 25,48 | 24,92 | 25,46 | -0,27% | 4.765,00 |
| 03.09.2026 | 25,16 | 25,78 | 25,06 | 25,53 | 1,31% | 9.102,00 |
| 02.09.2026 | 24,80 | 25,22 | 24,78 | 25,20 | 1,65% | 2.853,00 |
| 01.09.2026 | 25,11 | 25,16 | 24,73 | 24,79 | -1,10% | 2.495,00 |
| 31.08.2026 | 25,03 | 25,27 | 24,99 | 25,07 | -0,34% | 15.908,00 |
| 28.08.2026 | 24,69 | 25,18 | 24,69 | 25,15 | 1,86% | 12.222,00 |
| 27.08.2026 | 25,02 | 25,03 | 24,65 | 24,69 | -1,02% | 1.339,00 |
| 26.08.2026 | 24,75 | 25,10 | 24,73 | 24,95 | 0,52% | 6.550,00 |
| 25.08.2026 | 25,16 | 25,18 | 24,57 | 24,82 | -0,94% | 11.988,00 |
| 24.08.2026 | 24,82 | 25,16 | 24,71 | 25,05 | 0,52% | 5.688,00 |
| 21.08.2026 | 24,59 | 25,00 | 24,59 | 24,92 | 1,10% | 3.244,00 |
| 20.08.2026 | 24,54 | 24,67 | 24,49 | 24,65 | 0,69% | 4.159,00 |
| 19.08.2026 | 24,94 | 25,03 | 24,28 | 24,48 | 33,97% | 14.399,00 |
| 05.05.2026 | 17,87 | 18,34 | 17,71 | 18,27 | 1,88% | 6.584,00 |
| 04.05.2026 | 18,85 | 18,87 | 17,78 | 17,94 | -4,74% | 10.243,00 |
| 30.04.2026 | 18,51 | 19,38 | 18,18 | 18,83 | 3,24% | 4.082,00 |
| 29.04.2026 | 18,95 | 18,97 | 18,23 | 18,24 | -3,44% | 572,00 |
| 28.04.2026 | 18,76 | 18,93 | 18,67 | 18,89 | 0,63% | 4.256,00 |
| 27.04.2026 | 18,55 | 18,89 | 18,53 | 18,77 | 1,17% | 14.661,00 |
| 24.04.2026 | 18,61 | 18,76 | 18,36 | 18,55 | -0,62% | 5.130,00 |
| 23.04.2026 | 18,98 | 18,98 | 18,46 | 18,67 | -2,42% | 5.965,00 |
| 22.04.2026 | 19,23 | 19,38 | 18,97 | 19,13 | 0,17% | 2.411,00 |
| 21.04.2026 | 19,81 | 19,81 | 19,04 | 19,10 | -3,46% | 5.872,00 |
| 20.04.2026 | 19,89 | 19,96 | 19,54 | 19,78 | -2,45% | 2.800,00 |
| 17.04.2026 | 19,46 | 20,43 | 19,42 | 20,28 | 4,49% | 2.894,00 |
| 16.04.2026 | 19,86 | 19,89 | 19,41 | 19,41 | -1,93% | 444,00 |
| 15.04.2026 | 19,93 | 20,01 | 19,69 | 19,79 | -1,30% | 6.918,00 |
| 14.04.2026 | 19,79 | 20,12 | 19,69 | 20,05 | 1,19% | 9.677,00 |
| 13.04.2026 | 19,35 | 19,83 | 19,18 | 19,82 | 0,77% | 7.173,00 |
| 10.04.2026 | 19,31 | 19,81 | 19,25 | 19,66 | 2,32% | 5.276,00 |
| 09.04.2026 | 19,46 | 19,58 | 19,10 | 19,22 | -1,57% | 9.152,00 |
| 08.04.2026 | 19,68 | 19,84 | 19,33 | 19,53 | 2,14% | 23.436,00 |
| 07.04.2026 | 18,71 | 19,34 | 18,70 | 19,12 | 1,64% | 4.980,00 |
| 02.04.2026 | 18,42 | 18,84 | 18,28 | 18,81 | -0,10% | 7.510,00 |
| 01.04.2026 | 18,73 | 19,06 | 18,73 | 18,83 | 0,63% | 10.038,00 |
| 31.03.2026 | 18,02 | 18,71 | 17,88 | 18,71 | 4,79% | 10.655,00 |
| 30.03.2026 | 17,77 | 18,08 | 17,74 | 17,85 | -0,33% | 22.805,00 |
| 27.03.2026 | 18,32 | 18,42 | 17,82 | 17,91 | -1,77% | 1.236,00 |
| 26.03.2026 | 18,46 | 18,63 | 18,19 | 18,24 | -1,66% | 673,00 |
| 25.03.2026 | 18,57 | 18,85 | 18,51 | 18,54 | -0,25% | 7.144,00 |
| 24.03.2026 | 18,39 | 18,59 | 17,96 | 18,59 | 0,26% | 12.331,00 |
| 23.03.2026 | 17,22 | 18,81 | 17,14 | 18,54 | 5,79% | 21.732,00 |
| 20.03.2026 | 18,00 | 18,43 | 17,43 | 17,53 | -3,15% | 14.573,00 |
| 19.03.2026 | 18,05 | 18,16 | 17,67 | 18,10 | 0,47% | 13.277,00 |
| 18.03.2026 | 18,41 | 18,57 | 17,98 | 18,01 | -0,54% | 9.679,00 |
| 17.03.2026 | 18,02 | 18,44 | 17,97 | 18,11 | -0,10% | 10.393,00 |
| 16.03.2026 | 18,01 | 18,26 | 17,72 | 18,13 | 1,42% | 6.195,00 |
| 13.03.2026 | 18,00 | 18,37 | 17,74 | 17,87 | -1,31% | 8.614,00 |
| 12.03.2026 | 18,61 | 18,76 | 17,82 | 18,11 | -4,17% | 1.823,00 |
| 11.03.2026 | 18,84 | 19,05 | 18,68 | 18,90 | -0,18% | 7.307,00 |
| 10.03.2026 | 18,69 | 19,25 | 18,59 | 18,93 | 1,85% | 5.991,00 |
| 09.03.2026 | 17,93 | 18,69 | 17,56 | 18,59 | 1,18% | 12.278,00 |
| 06.03.2026 | 18,61 | 18,81 | 18,03 | 18,37 | -0,66% | 11.423,00 |
| 05.03.2026 | 18,72 | 19,34 | 18,22 | 18,50 | -2,63% | 7.044,00 |
| 04.03.2026 | 18,09 | 19,09 | 17,76 | 19,00 | 5,07% | 11.098,00 |
| 03.03.2026 | 18,77 | 18,81 | 17,77 | 18,08 | -4,47% | 51.734,00 |
| 02.03.2026 | 18,90 | 19,28 | 18,55 | 18,92 | -3,80% | 20.450,00 |
| 27.02.2026 | 19,98 | 20,21 | 19,50 | 19,67 | -1,50% | 10.059,00 |
| 26.02.2026 | 20,10 | 20,14 | 19,89 | 19,97 | -0,75% | 9.026,00 |
| 25.02.2026 | 19,93 | 20,16 | 19,92 | 20,12 | 0,81% | 81.714,00 |