18,823€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 18,94 | 18,94 | 18,28 | 18,78 | -0,74% | 79,00 |
| 01.04.2026 | 18,70 | 19,06 | 18,70 | 18,92 | 1,46% | 2.645,00 |
| 31.03.2026 | 17,90 | 18,74 | 17,88 | 18,64 | 3,60% | 4.835,00 |
| 30.03.2026 | 17,90 | 18,10 | 17,74 | 18,00 | 0,17% | 2.263,00 |
| 27.03.2026 | 18,32 | 18,42 | 17,82 | 17,97 | -1,79% | 110,00 |
| 26.03.2026 | 18,44 | 18,63 | 18,19 | 18,29 | -1,27% | 150,00 |
| 25.03.2026 | 18,54 | 18,85 | 18,48 | 18,53 | 0,58% | 3.000,00 |
| 24.03.2026 | 18,44 | 18,58 | 17,96 | 18,42 | -0,77% | 302,00 |
| 23.03.2026 | 17,48 | 18,81 | 17,11 | 18,56 | 5,63% | 640,00 |
| 20.03.2026 | 18,15 | 18,43 | 17,57 | 17,57 | -3,10% | - |
| 19.03.2026 | 17,97 | 18,21 | 17,67 | 18,14 | 0,07% | 802,00 |
| 18.03.2026 | 18,11 | 18,57 | 18,08 | 18,12 | -0,30% | 110,00 |
| 17.03.2026 | 18,03 | 18,44 | 17,97 | 18,18 | 0,57% | 97,00 |
| 16.03.2026 | 17,92 | 18,26 | 17,72 | 18,08 | 1,67% | 633,00 |
| 13.03.2026 | 18,19 | 18,36 | 17,74 | 17,78 | -2,28% | 1,00 |
| 12.03.2026 | 18,80 | 18,92 | 17,83 | 18,19 | -3,85% | 477,00 |
| 11.03.2026 | 18,91 | 19,05 | 18,67 | 18,92 | -0,32% | - |
| 10.03.2026 | 18,56 | 19,15 | 18,55 | 18,98 | 1,65% | 660,00 |
| 09.03.2026 | 18,41 | 18,70 | 17,56 | 18,67 | 2,11% | 435,00 |
| 06.03.2026 | 18,52 | 18,81 | 18,03 | 18,29 | 0,15% | 70,00 |
| 05.03.2026 | 18,90 | 19,34 | 18,26 | 18,26 | -2,35% | 220,00 |
| 04.03.2026 | 18,09 | 18,93 | 17,76 | 18,70 | 3,83% | 2.100,00 |
| 03.03.2026 | 18,94 | 18,94 | 17,78 | 18,01 | -4,85% | 27.690,00 |
| 02.03.2026 | 19,51 | 19,52 | 18,56 | 18,93 | -3,53% | 2.589,00 |
| 27.02.2026 | 19,98 | 20,21 | 19,53 | 19,62 | -1,92% | 865,00 |
| 26.02.2026 | 20,09 | 20,13 | 19,88 | 20,01 | -0,06% | 50,00 |
| 25.02.2026 | 19,97 | 20,16 | 19,87 | 20,02 | 0,19% | 4.187,00 |
| 24.02.2026 | 20,00 | 20,11 | 19,56 | 19,98 | 0,18% | 995,00 |
| 23.02.2026 | 19,98 | 20,37 | 19,81 | 19,95 | 0,05% | 2.904,00 |
| 20.02.2026 | 19,66 | 19,98 | 19,57 | 19,94 | 1,89% | 1.207,00 |
| 19.02.2026 | 19,93 | 20,04 | 19,56 | 19,57 | -1,68% | 853,00 |
| 18.02.2026 | 19,60 | 20,00 | 19,57 | 19,90 | 1,61% | 2.750,00 |
| 17.02.2026 | 19,59 | 19,65 | 19,34 | 19,59 | 0,13% | 4,00 |
| 16.02.2026 | 19,17 | 19,56 | 19,12 | 19,56 | 2,50% | 63,00 |
| 13.02.2026 | 19,80 | 20,00 | 19,01 | 19,08 | -4,05% | 3.202,00 |
| 12.02.2026 | 20,44 | 20,53 | 19,70 | 19,89 | -1,67% | 2.053,00 |
| 11.02.2026 | 20,65 | 20,77 | 20,03 | 20,23 | -2,03% | 520,00 |
| 10.02.2026 | 20,67 | 20,89 | 20,44 | 20,65 | -0,41% | - |
| 09.02.2026 | 20,57 | 20,81 | 20,35 | 20,73 | 1,44% | 1.803,00 |
| 06.02.2026 | 19,91 | 20,68 | 19,83 | 20,44 | 1,31% | 8.374,00 |
| 05.02.2026 | 21,83 | 21,90 | 20,08 | 20,17 | -6,92% | 2.901,00 |
| 04.02.2026 | 21,97 | 22,25 | 21,60 | 21,67 | -0,96% | 4.161,00 |
| 03.02.2026 | 22,14 | 22,37 | 21,59 | 21,88 | -0,88% | 2.269,00 |
| 02.02.2026 | 21,37 | 22,23 | 21,22 | 22,08 | 3,03% | 1.678,00 |
| 30.01.2026 | 21,34 | 21,53 | 21,11 | 21,43 | 0,80% | 200,00 |
| 29.01.2026 | 21,11 | 21,57 | 20,62 | 21,26 | 1,14% | - |
| 28.01.2026 | 21,74 | 21,91 | 20,98 | 21,02 | -2,87% | 5.212,00 |
| 27.01.2026 | 21,49 | 21,65 | 21,37 | 21,64 | 1,22% | 1.005,00 |
| 26.01.2026 | 21,13 | 21,40 | 21,11 | 21,38 | 0,94% | 354,00 |
| 23.01.2026 | 21,38 | 21,39 | 21,00 | 21,18 | -0,80% | 386,00 |
| 22.01.2026 | 21,10 | 21,41 | 20,94 | 21,35 | 2,35% | 6.310,00 |
| 21.01.2026 | 20,70 | 20,92 | 20,41 | 20,86 | 0,97% | - |
| 20.01.2026 | 21,03 | 21,17 | 20,48 | 20,66 | -1,74% | 26,00 |
| 19.01.2026 | 21,05 | 21,14 | 20,21 | 21,02 | 0,98% | 1.200,00 |
| 16.01.2026 | 20,89 | 20,92 | 20,72 | 20,82 | -0,29% | 400,00 |
| 15.01.2026 | 21,11 | 21,22 | 20,85 | 20,88 | -0,67% | 295,00 |
| 14.01.2026 | 21,15 | 21,31 | 20,97 | 21,02 | -0,61% | 2.424,00 |
| 13.01.2026 | 20,82 | 21,29 | 20,74 | 21,15 | 1,81% | 303,00 |
| 12.01.2026 | 20,32 | 20,83 | 20,11 | 20,77 | 1,69% | 748,00 |
| 09.01.2026 | 20,36 | 20,48 | 20,09 | 20,43 | 0,69% | 1.390,00 |
| 08.01.2026 | 19,80 | 20,37 | 19,64 | 20,29 | 2,33% | 318,00 |
| 07.01.2026 | 20,26 | 20,38 | 19,82 | 19,82 | -1,94% | 948,00 |
| 06.01.2026 | 20,77 | 21,01 | 20,16 | 20,22 | -2,22% | 4.275,00 |
| 05.01.2026 | 20,44 | 21,01 | 20,30 | 20,68 | 1,22% | 937,00 |
| 02.01.2026 | 20,07 | 20,51 | 19,89 | 20,43 | 1,59% | 562,00 |
| 30.12.2025 | 19,72 | 20,11 | 19,70 | 20,11 | 1,84% | 252,00 |
| 29.12.2025 | 19,61 | 20,09 | 19,61 | 19,74 | 1,22% | 672,00 |
| 23.12.2025 | 19,78 | 19,87 | 19,49 | 19,51 | -1,35% | 7.472,00 |
| 22.12.2025 | 19,82 | 20,09 | 19,73 | 19,77 | -0,19% | 1.270,00 |
| 19.12.2025 | 19,54 | 19,93 | 19,48 | 19,81 | 1,42% | 3.379,00 |
| 18.12.2025 | 19,13 | 19,63 | 19,08 | 19,53 | 2,14% | 1.460,00 |
| 17.12.2025 | 19,29 | 19,45 | 19,09 | 19,12 | -1,05% | 15,00 |
| 16.12.2025 | 19,69 | 19,72 | 19,24 | 19,33 | -1,79% | 740,00 |
| 15.12.2025 | 19,31 | 19,78 | 19,22 | 19,68 | 2,18% | 1.914,00 |
| 12.12.2025 | 19,41 | 19,59 | 19,14 | 19,26 | -0,95% | 333,00 |
| 11.12.2025 | 19,11 | 19,57 | 18,90 | 19,44 | 1,69% | 1.357,00 |
| 10.12.2025 | 18,86 | 19,17 | 18,84 | 19,12 | 1,49% | 36,00 |
| 09.12.2025 | 18,84 | 19,07 | 18,80 | 18,84 | 0,03% | - |
| 08.12.2025 | 18,78 | 18,96 | 18,73 | 18,84 | 0,23% | 131,00 |
| 05.12.2025 | 19,09 | 19,25 | 18,78 | 18,79 | -1,24% | 500,00 |
| 04.12.2025 | 18,86 | 19,10 | 18,64 | 19,03 | 1,18% | 613,00 |
| 03.12.2025 | 18,94 | 19,08 | 18,61 | 18,81 | -0,53% | 2.002,00 |
| 02.12.2025 | 18,87 | 18,98 | 18,78 | 18,91 | 0,28% | 2,00 |
| 01.12.2025 | 18,61 | 18,95 | 18,45 | 18,85 | 1,33% | 402,00 |
| 28.11.2025 | 18,53 | 18,67 | 18,47 | 18,61 | 0,68% | 850,00 |
| 27.11.2025 | 18,55 | 18,63 | 18,41 | 18,48 | -0,34% | 881,00 |
| 26.11.2025 | 18,40 | 18,63 | 18,31 | 18,54 | 0,69% | 1.924,00 |
| 25.11.2025 | 18,00 | 18,43 | 17,90 | 18,42 | 2,35% | 1.068,00 |
| 24.11.2025 | 17,81 | 18,11 | 17,80 | 17,99 | 0,94% | 201,00 |
| 21.11.2025 | 17,61 | 17,88 | 17,49 | 17,83 | 1,09% | 212,00 |
| 20.11.2025 | 18,02 | 18,21 | 17,37 | 17,63 | -1,74% | 335,00 |
| 19.11.2025 | 17,47 | 18,00 | 17,47 | 17,95 | 1,56% | 4,00 |
| 18.11.2025 | 17,99 | 18,00 | 17,49 | 17,67 | -1,79% | 7.773,00 |
| 17.11.2025 | 18,42 | 18,46 | 17,96 | 17,99 | -2,33% | 601,00 |
| 14.11.2025 | 18,62 | 18,77 | 18,23 | 18,42 | -2,66% | 5.318,00 |
| 13.11.2025 | 18,79 | 19,08 | 18,78 | 18,93 | 0,49% | 310,00 |
| 12.11.2025 | 18,73 | 19,07 | 18,57 | 18,83 | 0,70% | 4.353,00 |
| 11.11.2025 | 18,32 | 18,75 | 18,23 | 18,70 | 2,12% | 1.066,00 |
| 10.11.2025 | 17,67 | 18,34 | 17,58 | 18,32 | 4,30% | 1.828,00 |
| 07.11.2025 | 17,89 | 18,18 | 17,43 | 17,56 | -1,94% | 668,00 |