18,950€
1,34%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,80 | 18,48 | 17,70 | 18,30 | 2,81% | 2.776,00 |
| 04.05.2026 | 18,85 | 18,85 | 17,70 | 17,80 | -5,57% | 4.389,00 |
| 30.04.2026 | 18,60 | 19,00 | 18,20 | 18,85 | 3,29% | 1.786,00 |
| 29.04.2026 | 19,00 | 19,00 | 18,20 | 18,25 | -3,18% | - |
| 28.04.2026 | 18,75 | 18,95 | 18,65 | 18,85 | 0,27% | 783,00 |
| 27.04.2026 | 18,55 | 18,90 | 18,50 | 18,80 | 0,53% | - |
| 24.04.2026 | 18,65 | 18,73 | 18,35 | 18,70 | 1,08% | - |
| 23.04.2026 | 19,00 | 19,00 | 18,30 | 18,50 | -2,89% | 858,00 |
| 22.04.2026 | 19,33 | 19,35 | 18,88 | 19,05 | -0,65% | 5.254,00 |
| 21.04.2026 | 19,80 | 19,80 | 19,10 | 19,18 | -2,66% | 351,00 |
| 20.04.2026 | 19,95 | 20,20 | 19,55 | 19,70 | -2,96% | 4.050,00 |
| 17.04.2026 | 19,48 | 20,40 | 19,48 | 20,30 | 4,10% | 4.514,00 |
| 16.04.2026 | 19,85 | 19,90 | 19,45 | 19,50 | -1,14% | 280,00 |
| 15.04.2026 | 19,93 | 20,08 | 19,65 | 19,73 | -1,50% | 2.800,00 |
| 14.04.2026 | 19,80 | 20,10 | 19,55 | 20,03 | 0,50% | 80,00 |
| 13.04.2026 | 19,55 | 19,93 | 19,40 | 19,93 | 1,14% | - |
| 10.04.2026 | 19,35 | 19,80 | 19,03 | 19,70 | 1,55% | - |
| 09.04.2026 | 19,45 | 19,60 | 19,10 | 19,40 | -3,12% | 3.930,00 |
| 08.04.2026 | 19,45 | 20,50 | 19,03 | 20,03 | 4,30% | 1.235,00 |
| 07.04.2026 | 18,95 | 19,53 | 18,75 | 19,20 | 1,05% | 3.647,00 |
| 02.04.2026 | 18,85 | 19,20 | 18,30 | 19,00 | 0,53% | 2.475,00 |
| 01.04.2026 | 18,85 | 19,05 | 18,60 | 18,90 | 1,07% | 2.103,00 |
| 31.03.2026 | 17,95 | 18,80 | 17,80 | 18,70 | 5,06% | 1.465,00 |
| 30.03.2026 | 17,90 | 18,25 | 17,70 | 17,80 | 0,00% | 720,00 |
| 27.03.2026 | 18,40 | 18,40 | 17,55 | 17,80 | -2,20% | 840,00 |
| 26.03.2026 | 18,55 | 18,60 | 18,10 | 18,20 | -2,15% | 4.340,00 |
| 25.03.2026 | 18,50 | 18,85 | 18,25 | 18,60 | 1,09% | 1.116,00 |
| 24.03.2026 | 18,50 | 18,60 | 17,90 | 18,40 | -0,54% | 2.750,00 |
| 23.03.2026 | 17,80 | 18,80 | 17,10 | 18,50 | 3,93% | 5.022,00 |
| 20.03.2026 | 18,10 | 18,40 | 17,65 | 17,80 | -1,66% | 1.218,00 |
| 19.03.2026 | 18,00 | 18,20 | 17,60 | 18,10 | 0,00% | 339,00 |
| 18.03.2026 | 18,35 | 18,50 | 18,05 | 18,10 | 0,00% | - |
| 17.03.2026 | 18,15 | 18,40 | 17,80 | 18,10 | -0,55% | 2.040,00 |
| 16.03.2026 | 18,10 | 18,60 | 17,65 | 18,20 | 1,68% | 480,00 |
| 13.03.2026 | 18,00 | 18,35 | 17,70 | 17,90 | -1,10% | 3.034,00 |
| 12.03.2026 | 18,80 | 18,80 | 17,75 | 18,10 | -4,23% | 3.409,00 |
| 11.03.2026 | 18,95 | 19,80 | 18,35 | 18,90 | -0,53% | 725,00 |
| 10.03.2026 | 18,50 | 19,20 | 18,50 | 19,00 | 2,15% | 2.041,00 |
| 09.03.2026 | 17,80 | 18,65 | 17,55 | 18,60 | 1,92% | 812,00 |
| 06.03.2026 | 18,70 | 18,85 | 17,90 | 18,25 | -1,88% | 4.518,00 |
| 05.03.2026 | 18,80 | 19,40 | 18,40 | 18,60 | -2,11% | 176,00 |
| 04.03.2026 | 18,10 | 19,00 | 17,80 | 19,00 | 5,56% | 2.758,00 |
| 03.03.2026 | 18,80 | 19,10 | 17,70 | 18,00 | -5,76% | 1.926,00 |
| 02.03.2026 | 19,65 | 19,65 | 18,80 | 19,10 | -2,55% | 4.054,00 |
| 27.02.2026 | 19,95 | 20,30 | 19,40 | 19,60 | -2,24% | 150,00 |
| 26.02.2026 | 20,05 | 20,30 | 19,90 | 20,05 | -0,74% | 40,00 |
| 25.02.2026 | 19,90 | 20,20 | 19,90 | 20,20 | 1,00% | - |
| 24.02.2026 | 20,05 | 20,05 | 19,50 | 20,00 | -0,25% | 128,00 |
| 23.02.2026 | 19,85 | 20,30 | 19,85 | 20,05 | 0,25% | 2.700,00 |
| 20.02.2026 | 19,80 | 20,00 | 19,50 | 20,00 | 1,78% | 1.300,00 |
| 19.02.2026 | 19,90 | 19,90 | 19,50 | 19,65 | -1,75% | - |
| 18.02.2026 | 19,60 | 20,00 | 19,60 | 20,00 | 2,56% | 14,00 |
| 17.02.2026 | 19,55 | 19,80 | 19,30 | 19,50 | -0,51% | - |
| 16.02.2026 | 19,20 | 19,60 | 19,20 | 19,60 | 2,08% | 1.510,00 |
| 13.02.2026 | 19,80 | 19,90 | 19,00 | 19,20 | -2,29% | 4.720,00 |
| 12.02.2026 | 20,50 | 20,50 | 19,60 | 19,65 | -2,96% | 9.149,00 |
| 11.02.2026 | 20,60 | 20,80 | 19,90 | 20,25 | -2,64% | 2.634,00 |
| 10.02.2026 | 20,60 | 20,90 | 20,50 | 20,80 | 0,00% | 495,00 |
| 09.02.2026 | 20,30 | 20,80 | 20,30 | 20,80 | 1,96% | 4.790,00 |
| 06.02.2026 | 19,85 | 20,70 | 19,75 | 20,40 | 3,82% | 16.051,00 |
| 05.02.2026 | 21,70 | 21,90 | 19,65 | 19,65 | -10,27% | 1.575,00 |
| 04.02.2026 | 21,90 | 22,10 | 21,50 | 21,90 | 0,46% | 2.050,00 |
| 03.02.2026 | 22,10 | 22,30 | 21,50 | 21,80 | -0,91% | 1.311,00 |
| 02.02.2026 | 21,50 | 22,10 | 21,30 | 22,00 | 2,80% | 15.566,00 |
| 30.01.2026 | 21,30 | 21,60 | 21,10 | 21,40 | 0,00% | 5.792,00 |
| 29.01.2026 | 21,10 | 21,50 | 20,80 | 21,40 | 0,94% | 752,00 |
| 28.01.2026 | 21,70 | 21,90 | 20,90 | 21,20 | -2,75% | 2.706,00 |
| 27.01.2026 | 21,30 | 21,80 | 21,10 | 21,80 | 1,87% | 6.022,00 |
| 26.01.2026 | 21,10 | 21,50 | 21,10 | 21,40 | 0,94% | 5.862,00 |
| 23.01.2026 | 21,20 | 21,40 | 20,90 | 21,20 | -0,93% | 1.200,00 |
| 22.01.2026 | 21,10 | 21,40 | 20,90 | 21,40 | 0,94% | 3.840,00 |
| 21.01.2026 | 20,60 | 21,30 | 20,30 | 21,20 | 2,42% | 800,00 |
| 20.01.2026 | 20,80 | 21,10 | 20,50 | 20,70 | -0,96% | 3.950,00 |
| 19.01.2026 | 20,90 | 21,10 | 20,40 | 20,90 | -0,95% | 3.655,00 |
| 16.01.2026 | 20,90 | 21,20 | 20,70 | 21,10 | 0,96% | 3.296,00 |
| 15.01.2026 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | 1.885,00 |
| 14.01.2026 | 21,30 | 21,30 | 20,90 | 21,10 | 0,00% | 1.010,00 |
| 13.01.2026 | 20,70 | 21,30 | 20,70 | 21,10 | 0,96% | 3.645,00 |
| 12.01.2026 | 20,50 | 21,10 | 20,10 | 20,90 | 2,96% | 2.779,00 |
| 09.01.2026 | 20,20 | 20,50 | 20,05 | 20,30 | 0,00% | 1.356,00 |
| 08.01.2026 | 19,80 | 20,30 | 19,60 | 20,30 | 2,53% | 1.972,00 |
| 07.01.2026 | 19,95 | 20,30 | 19,70 | 19,80 | -1,98% | 1.648,00 |
| 06.01.2026 | 20,70 | 21,10 | 19,90 | 20,20 | -2,42% | 7.021,00 |
| 05.01.2026 | 20,80 | 20,90 | 20,30 | 20,70 | 0,98% | 400,00 |
| 02.01.2026 | 19,90 | 20,50 | 19,85 | 20,50 | 1,99% | 1.187,00 |
| 30.12.2025 | 19,70 | 20,10 | 19,70 | 20,10 | 2,03% | 98,00 |
| 29.12.2025 | 19,80 | 20,00 | 19,60 | 19,70 | 0,00% | 8.500,00 |
| 23.12.2025 | 19,70 | 19,90 | 19,40 | 19,70 | 0,00% | - |
| 22.12.2025 | 19,85 | 20,10 | 19,70 | 19,70 | 0,00% | 236,00 |
| 19.12.2025 | 19,60 | 20,05 | 19,50 | 19,70 | 0,77% | 3.632,00 |
| 18.12.2025 | 19,10 | 19,60 | 19,10 | 19,55 | 2,09% | - |
| 17.12.2025 | 19,35 | 19,45 | 19,10 | 19,15 | -0,78% | 3.220,00 |
| 16.12.2025 | 19,60 | 19,70 | 19,10 | 19,30 | -1,53% | 455,00 |
| 15.12.2025 | 19,25 | 19,60 | 19,25 | 19,60 | 1,55% | 24.000,00 |
| 12.12.2025 | 19,40 | 19,50 | 19,10 | 19,30 | -0,52% | 840,00 |
| 11.12.2025 | 19,10 | 19,50 | 18,90 | 19,40 | 1,04% | 238,00 |
| 10.12.2025 | 18,95 | 19,20 | 18,80 | 19,20 | 1,59% | 40,00 |
| 09.12.2025 | 18,85 | 19,05 | 18,70 | 18,90 | 0,53% | 14.283,00 |
| 08.12.2025 | 18,85 | 18,90 | 18,65 | 18,80 | 0,00% | 2.124,00 |
| 05.12.2025 | 19,15 | 19,30 | 18,70 | 18,80 | -1,57% | 330,00 |