20,095€
1,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 20,01 | 20,10 | 19,56 | 19,96 | -0,14% | 17.222,00 |
| 23.02.2026 | 19,83 | 20,37 | 19,82 | 19,99 | 0,08% | 16.487,00 |
| 20.02.2026 | 19,70 | 19,98 | 19,57 | 19,97 | 1,60% | 11.753,00 |
| 19.02.2026 | 19,95 | 20,04 | 19,55 | 19,66 | -1,42% | 20.695,00 |
| 18.02.2026 | 19,60 | 20,00 | 19,55 | 19,94 | 1,93% | 4.733,00 |
| 17.02.2026 | 19,42 | 19,65 | 19,34 | 19,56 | -0,05% | 21.262,00 |
| 16.02.2026 | 19,19 | 19,57 | 19,16 | 19,57 | 2,10% | 8.955,00 |
| 13.02.2026 | 19,79 | 20,00 | 19,01 | 19,17 | -3,14% | 15.444,00 |
| 12.02.2026 | 20,42 | 20,53 | 19,68 | 19,79 | -2,74% | 8.344,00 |
| 11.02.2026 | 20,58 | 20,77 | 20,04 | 20,35 | -1,24% | 7.274,00 |
| 10.02.2026 | 20,66 | 20,89 | 20,44 | 20,60 | -0,22% | 4.696,00 |
| 09.02.2026 | 20,40 | 20,80 | 20,34 | 20,65 | 0,76% | 5.950,00 |
| 06.02.2026 | 19,96 | 20,68 | 19,84 | 20,49 | 3,28% | 10.394,00 |
| 05.02.2026 | 21,82 | 21,84 | 19,70 | 19,84 | -9,55% | 50.610,00 |
| 04.02.2026 | 22,01 | 22,36 | 21,57 | 21,94 | -0,02% | 24.316,00 |
| 03.02.2026 | 22,16 | 22,35 | 21,60 | 21,94 | -0,88% | 20.063,00 |
| 02.02.2026 | 21,26 | 22,22 | 21,22 | 22,14 | 3,12% | 18.405,00 |
| 30.01.2026 | 21,14 | 21,62 | 21,10 | 21,47 | 0,42% | 7.560,00 |
| 29.01.2026 | 21,09 | 21,57 | 20,72 | 21,38 | 1,42% | 20.005,00 |
| 28.01.2026 | 21,68 | 21,91 | 20,99 | 21,08 | -2,99% | 7.871,00 |
| 27.01.2026 | 21,51 | 21,74 | 21,36 | 21,73 | 1,47% | 22.050,00 |
| 26.01.2026 | 21,13 | 21,45 | 21,08 | 21,41 | 1,61% | 3.738,00 |
| 23.01.2026 | 21,36 | 21,37 | 21,00 | 21,07 | -1,27% | 10.591,00 |
| 22.01.2026 | 21,11 | 21,40 | 20,94 | 21,34 | 1,28% | 5.709,00 |
| 21.01.2026 | 20,69 | 21,08 | 20,41 | 21,07 | 1,66% | 11.586,00 |
| 20.01.2026 | 20,82 | 20,96 | 20,48 | 20,73 | -1,31% | 10.595,00 |
| 19.01.2026 | 20,63 | 21,12 | 20,19 | 21,00 | -0,07% | 18.081,00 |
| 16.01.2026 | 20,89 | 21,03 | 20,72 | 21,02 | 0,67% | 2.891,00 |
| 15.01.2026 | 21,12 | 21,16 | 20,85 | 20,88 | -0,95% | 2.810,00 |
| 14.01.2026 | 20,99 | 21,31 | 20,99 | 21,08 | -0,28% | 7.523,00 |
| 13.01.2026 | 20,76 | 21,28 | 20,74 | 21,14 | 1,51% | 4.764,00 |
| 12.01.2026 | 20,33 | 20,82 | 20,11 | 20,82 | 2,64% | 10.878,00 |
| 09.01.2026 | 20,22 | 20,47 | 20,09 | 20,29 | 0,30% | 8.037,00 |
| 08.01.2026 | 19,76 | 20,33 | 19,64 | 20,23 | 2,05% | 14.444,00 |
| 07.01.2026 | 20,35 | 20,38 | 19,79 | 19,82 | -2,01% | 9.919,00 |
| 06.01.2026 | 20,81 | 20,82 | 20,14 | 20,23 | -2,69% | 12.365,00 |
| 05.01.2026 | 20,64 | 20,98 | 20,29 | 20,79 | 1,44% | 14.979,00 |
| 02.01.2026 | 20,05 | 20,51 | 19,89 | 20,49 | 2,22% | 13.973,00 |
| 30.12.2025 | 19,73 | 20,11 | 19,68 | 20,05 | 1,61% | 38.991,00 |
| 29.12.2025 | 19,81 | 19,96 | 19,69 | 19,73 | 0,61% | 4.496,00 |
| 23.12.2025 | 19,74 | 19,88 | 19,46 | 19,61 | -0,83% | 19.658,00 |
| 22.12.2025 | 19,94 | 20,07 | 19,73 | 19,77 | -0,10% | 12.415,00 |
| 19.12.2025 | 19,55 | 19,93 | 19,48 | 19,79 | 1,45% | 9.724,00 |
| 18.12.2025 | 19,10 | 19,60 | 19,09 | 19,51 | 1,92% | 5.720,00 |
| 17.12.2025 | 19,33 | 19,46 | 19,09 | 19,14 | -0,97% | 5.431,00 |
| 16.12.2025 | 19,55 | 19,72 | 19,23 | 19,33 | -1,80% | 2.498,00 |
| 15.12.2025 | 19,22 | 19,78 | 19,22 | 19,69 | 1,92% | 4.337,00 |
| 12.12.2025 | 19,46 | 19,63 | 19,14 | 19,32 | -0,59% | 14.845,00 |
| 11.12.2025 | 18,94 | 19,57 | 18,90 | 19,43 | 1,62% | 3.941,00 |
| 10.12.2025 | 18,92 | 19,18 | 18,84 | 19,12 | 1,30% | 1.756,00 |
| 09.12.2025 | 18,87 | 19,08 | 18,80 | 18,88 | 0,21% | 4.305,00 |
| 08.12.2025 | 18,81 | 18,95 | 18,74 | 18,84 | 0,43% | 11.192,00 |
| 05.12.2025 | 19,10 | 19,25 | 18,75 | 18,76 | -1,74% | 10.234,00 |