22,600€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | - |
| 20.10.2026 | 22,60 | 22,90 | 22,30 | 22,70 | 0,44% | 264,00 |
| 19.10.2026 | 22,80 | 22,95 | 22,50 | 22,60 | -1,31% | - |
| 16.10.2026 | 23,20 | 23,30 | 22,80 | 22,90 | -1,29% | - |
| 15.10.2026 | 23,10 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 14.10.2026 | 23,10 | 23,50 | 23,00 | 23,10 | -2,53% | - |
| 13.10.2026 | 23,40 | 23,80 | 23,20 | 23,70 | 0,85% | 28,00 |
| 12.10.2026 | 23,30 | 23,60 | 23,30 | 23,50 | 0,43% | - |
| 09.10.2026 | 23,50 | 23,75 | 23,10 | 23,40 | 0,00% | 1.210,00 |
| 08.10.2026 | 23,30 | 23,45 | 22,75 | 23,40 | -0,43% | 592,00 |
| 07.10.2026 | 24,10 | 24,20 | 23,20 | 23,50 | -2,89% | 6.309,00 |
| 06.10.2026 | 24,20 | 24,60 | 24,10 | 24,20 | 0,41% | 272,00 |
| 05.10.2026 | 23,90 | 24,15 | 23,40 | 24,10 | 0,42% | 6.785,00 |
| 02.10.2026 | 24,00 | 24,00 | 22,95 | 24,00 | 0,42% | 1.983,00 |
| 01.10.2026 | 24,70 | 24,70 | 23,70 | 23,90 | -2,85% | 3.720,00 |
| 30.09.2026 | 25,30 | 25,50 | 24,60 | 24,60 | -2,77% | 120,00 |
| 29.09.2026 | 25,30 | 25,50 | 25,00 | 25,30 | -0,39% | 300,00 |
| 28.09.2026 | 25,30 | 25,50 | 25,00 | 25,40 | 0,00% | - |
| 25.09.2026 | 25,20 | 25,45 | 25,00 | 25,40 | 1,20% | 441,00 |
| 24.09.2026 | 24,80 | 25,10 | 24,65 | 25,10 | 1,62% | 285,00 |
| 23.09.2026 | 25,10 | 25,25 | 24,70 | 24,70 | -1,59% | 1.830,00 |
| 22.09.2026 | 25,10 | 25,40 | 24,90 | 25,10 | -0,79% | 1.953,00 |
| 21.09.2026 | 24,90 | 25,30 | 24,80 | 25,30 | 2,43% | 14,00 |
| 18.09.2026 | 25,10 | 25,20 | 24,50 | 24,70 | -1,98% | 50,00 |
| 17.09.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 2,44% | - |
| 16.09.2026 | 24,90 | 25,20 | 24,35 | 24,60 | -1,60% | 858,00 |
| 15.09.2026 | 25,10 | 25,10 | 24,60 | 25,00 | -0,79% | - |
| 14.09.2026 | 25,30 | 25,50 | 24,90 | 25,20 | -0,79% | 2.340,00 |
| 11.09.2026 | 24,90 | 25,50 | 24,90 | 25,40 | 2,01% | - |
| 10.09.2026 | 25,05 | 25,30 | 24,75 | 24,90 | -0,40% | 8.595,00 |
| 09.09.2026 | 25,20 | 25,20 | 24,60 | 25,00 | -0,79% | 2.059,00 |
| 08.09.2026 | 25,40 | 25,40 | 24,95 | 25,20 | -0,79% | - |
| 07.09.2026 | 25,40 | 25,45 | 25,20 | 25,40 | -0,39% | - |
| 04.09.2026 | 25,50 | 25,50 | 24,85 | 25,50 | 0,00% | - |
| 03.09.2026 | 25,30 | 25,50 | 25,05 | 25,50 | 1,19% | 700,00 |
| 02.09.2026 | 24,90 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 01.09.2026 | 25,00 | 25,10 | 24,70 | 24,80 | -0,80% | - |
| 31.08.2026 | 25,10 | 25,25 | 24,90 | 25,00 | -0,40% | - |
| 28.08.2026 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 27.08.2026 | 25,10 | 25,30 | 24,60 | 24,70 | -1,20% | - |
| 26.08.2026 | 24,70 | 25,20 | 24,60 | 25,00 | 0,81% | 500,00 |
| 25.08.2026 | 25,30 | 25,40 | 24,50 | 24,80 | -1,20% | 99,00 |
| 24.08.2026 | 24,90 | 25,10 | 24,60 | 25,10 | 0,80% | 1.722,00 |
| 21.08.2026 | 24,60 | 24,90 | 24,60 | 24,90 | 1,22% | 14,00 |
| 20.08.2026 | 24,60 | 24,60 | 24,40 | 24,60 | 0,41% | 310,00 |
| 19.08.2026 | 24,90 | 25,00 | 24,40 | 24,50 | 33,88% | 10,00 |
| 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 |