24,705€
0,78%
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 |
|---|---|---|---|---|---|---|
| 21.08.2026 | 24,69 | 24,80 | 24,59 | 24,69 | 0,71% | 6,00 |
| 20.08.2026 | 24,43 | 24,76 | 24,40 | 24,52 | 0,10% | 48,00 |
| 19.08.2026 | 24,91 | 25,05 | 24,28 | 24,49 | -2,12% | 1.065,00 |
| 18.08.2026 | 24,85 | 25,20 | 24,78 | 25,02 | 0,22% | 1,00 |
| 17.08.2026 | 24,87 | 25,07 | 24,80 | 24,97 | 0,26% | 11,00 |
| 14.08.2026 | 24,91 | 25,06 | 24,80 | 24,90 | -0,18% | 178,00 |
| 13.08.2026 | 24,88 | 25,28 | 24,88 | 24,95 | 0,48% | 118,00 |
| 12.08.2026 | 24,76 | 25,05 | 24,50 | 24,83 | 0,28% | 196,00 |
| 11.08.2026 | 24,72 | 24,96 | 24,62 | 24,76 | 0,45% | 12,00 |
| 10.08.2026 | 24,58 | 24,88 | 24,45 | 24,65 | 0,41% | 22,00 |
| 07.08.2026 | 24,63 | 24,86 | 24,49 | 24,55 | -0,83% | 10,00 |
| 06.08.2026 | 24,36 | 24,91 | 24,36 | 24,75 | 1,46% | 78,00 |
| 05.08.2026 | 24,39 | 24,67 | 24,25 | 24,40 | -0,27% | 3,00 |
| 04.08.2026 | 24,71 | 24,83 | 24,26 | 24,46 | -0,81% | 17,00 |
| 03.08.2026 | 24,27 | 24,72 | 24,27 | 24,66 | 1,71% | 867,00 |
| 31.07.2026 | 23,93 | 24,45 | 23,84 | 24,25 | 1,53% | 910,00 |
| 30.07.2026 | 22,62 | 24,13 | 22,48 | 23,88 | 4,85% | 369,00 |
| 29.07.2026 | 23,32 | 23,41 | 22,64 | 22,78 | -2,02% | 389,00 |
| 28.07.2026 | 23,33 | 23,42 | 23,07 | 23,25 | -0,11% | 1,00 |
| 27.07.2026 | 22,83 | 23,36 | 22,83 | 23,27 | 2,38% | 1.189,00 |
| 24.07.2026 | 22,44 | 22,90 | 22,32 | 22,73 | 1,63% | 120,00 |
| 23.07.2026 | 23,03 | 23,09 | 22,25 | 22,37 | -3,10% | 205,00 |
| 22.07.2026 | 22,69 | 23,12 | 22,57 | 23,08 | 2,15% | 2,00 |
| 21.07.2026 | 22,06 | 22,61 | 22,04 | 22,60 | 2,22% | 100,00 |
| 20.07.2026 | 21,97 | 22,31 | 21,91 | 22,11 | 0,43% | 93,00 |
| 17.07.2026 | 22,26 | 22,56 | 21,82 | 22,01 | -2,50% | 214,00 |
| 16.07.2026 | 22,30 | 22,69 | 22,18 | 22,58 | 1,67% | 15,00 |
| 15.07.2026 | 22,55 | 22,55 | 22,13 | 22,21 | -0,94% | 241,00 |
| 14.07.2026 | 22,31 | 22,67 | 22,06 | 22,42 | 0,16% | 1,00 |
| 13.07.2026 | 22,46 | 22,94 | 22,02 | 22,38 | -0,40% | 2,00 |
| 10.07.2026 | 22,25 | 22,91 | 22,16 | 22,47 | 0,72% | 523,00 |
| 09.07.2026 | 22,23 | 22,33 | 22,05 | 22,31 | 0,75% | 1,00 |
| 08.07.2026 | 22,85 | 22,99 | 21,88 | 22,15 | -3,30% | 5,00 |
| 07.07.2026 | 22,74 | 23,12 | 22,73 | 22,90 | 0,13% | - |
| 06.07.2026 | 22,70 | 22,97 | 22,62 | 22,87 | 0,86% | 331,00 |
| 03.07.2026 | 22,55 | 22,74 | 22,47 | 22,68 | 1,41% | 937,00 |
| 02.07.2026 | 22,01 | 22,63 | 21,86 | 22,36 | 2,24% | 630,00 |
| 01.07.2026 | 21,80 | 22,01 | 21,64 | 21,87 | 0,55% | - |
| 30.06.2026 | 21,67 | 21,83 | 21,47 | 21,75 | 0,72% | 1,00 |
| 29.06.2026 | 21,41 | 21,62 | 21,41 | 21,60 | 0,86% | 121,00 |
| 26.06.2026 | 21,52 | 21,64 | 21,29 | 21,41 | -0,81% | - |
| 25.06.2026 | 21,30 | 21,64 | 21,20 | 21,59 | 1,67% | - |
| 24.06.2026 | 21,67 | 21,80 | 21,17 | 21,23 | -1,80% | 716,00 |
| 23.06.2026 | 21,64 | 21,84 | 20,96 | 21,62 | -0,53% | 595,00 |
| 22.06.2026 | 21,32 | 21,88 | 21,32 | 21,74 | 1,21% | 66,00 |
| 19.06.2026 | 21,40 | 21,67 | 21,24 | 21,48 | -0,14% | 750,00 |
| 18.06.2026 | 21,34 | 21,71 | 21,34 | 21,51 | -0,55% | 16,00 |
| 17.06.2026 | 21,01 | 21,67 | 21,01 | 21,63 | 2,51% | 142,00 |
| 16.06.2026 | 20,66 | 21,12 | 20,63 | 21,10 | 1,86% | 406,00 |
| 15.06.2026 | 20,20 | 20,83 | 20,20 | 20,71 | 3,16% | 697,00 |
| 12.06.2026 | 19,77 | 20,24 | 19,67 | 20,08 | 4,00% | 505,00 |
| 11.06.2026 | 19,07 | 19,52 | 19,07 | 19,30 | 0,94% | 90,00 |
| 10.06.2026 | 19,29 | 19,53 | 19,07 | 19,12 | -1,65% | 621,00 |
| 09.06.2026 | 19,51 | 19,82 | 19,29 | 19,44 | -0,23% | - |
| 08.06.2026 | 19,31 | 19,73 | 19,28 | 19,49 | 0,96% | - |
| 05.06.2026 | 19,45 | 19,75 | 19,30 | 19,30 | -1,57% | 1,00 |
| 04.06.2026 | 19,49 | 19,82 | 19,40 | 19,61 | 0,42% | 24,00 |
| 03.06.2026 | 19,94 | 19,94 | 19,46 | 19,53 | -1,83% | 201,00 |
| 02.06.2026 | 20,00 | 20,15 | 19,82 | 19,89 | -0,50% | 500,00 |
| 01.06.2026 | 20,06 | 20,19 | 19,61 | 19,99 | -0,31% | 839,00 |
| 29.05.2026 | 19,97 | 20,30 | 19,90 | 20,06 | 0,54% | 2,00 |
| 28.05.2026 | 19,74 | 20,03 | 19,71 | 19,95 | -0,68% | 5,00 |
| 27.05.2026 | 20,00 | 20,27 | 19,90 | 20,09 | 0,90% | - |
| 26.05.2026 | 19,87 | 20,17 | 19,80 | 19,91 | 0,20% | 2.499,00 |
| 25.05.2026 | 19,75 | 20,10 | 19,59 | 19,87 | 2,87% | 135,00 |
| 22.05.2026 | 19,59 | 19,62 | 19,22 | 19,31 | -1,28% | 2,00 |
| 21.05.2026 | 19,53 | 19,62 | 19,02 | 19,56 | 0,17% | 215,00 |
| 20.05.2026 | 18,73 | 19,58 | 18,71 | 19,53 | 3,42% | 418,00 |
| 19.05.2026 | 18,81 | 19,14 | 18,69 | 18,88 | -0,22% | - |
| 18.05.2026 | 18,78 | 19,04 | 18,56 | 18,93 | 0,40% | - |
| 15.05.2026 | 18,83 | 18,92 | 18,38 | 18,85 | -0,30% | 3,00 |
| 14.05.2026 | 18,64 | 19,02 | 18,63 | 18,91 | 1,48% | 300,00 |
| 13.05.2026 | 18,63 | 18,74 | 18,33 | 18,63 | 0,35% | - |
| 12.05.2026 | 18,49 | 18,71 | 18,38 | 18,57 | -0,19% | 2.453,00 |
| 11.05.2026 | 18,89 | 19,20 | 18,57 | 18,60 | -1,27% | 810,00 |
| 08.05.2026 | 18,69 | 19,14 | 18,63 | 18,84 | 0,94% | - |
| 07.05.2026 | 18,83 | 19,07 | 18,61 | 18,67 | -0,77% | 766,00 |
| 06.05.2026 | 18,32 | 19,12 | 18,32 | 18,81 | 2,63% | 532,00 |
| 05.05.2026 | 17,96 | 18,33 | 17,71 | 18,33 | 2,23% | 560,00 |
| 04.05.2026 | 18,80 | 18,87 | 17,77 | 17,93 | -4,36% | 254,00 |
| 30.04.2026 | 18,16 | 19,45 | 18,16 | 18,75 | 2,57% | 111,00 |
| 29.04.2026 | 18,91 | 18,98 | 18,27 | 18,28 | -3,02% | 29,00 |
| 28.04.2026 | 18,77 | 18,94 | 18,66 | 18,85 | 0,12% | - |
| 27.04.2026 | 18,52 | 18,88 | 18,52 | 18,83 | 1,52% | 50,00 |
| 24.04.2026 | 18,62 | 18,89 | 18,36 | 18,54 | -1,20% | 1.400,00 |
| 23.04.2026 | 19,19 | 19,19 | 18,54 | 18,77 | -2,09% | 776,00 |
| 22.04.2026 | 19,10 | 19,39 | 18,97 | 19,17 | 0,26% | 69,00 |
| 21.04.2026 | 19,81 | 19,85 | 19,09 | 19,12 | -3,17% | 804,00 |
| 20.04.2026 | 20,21 | 20,21 | 19,54 | 19,74 | -2,65% | 363,00 |
| 17.04.2026 | 19,41 | 20,42 | 19,41 | 20,28 | 4,01% | 5,00 |
| 16.04.2026 | 19,83 | 19,91 | 19,47 | 19,50 | -1,60% | 272,00 |
| 15.04.2026 | 20,04 | 20,05 | 19,66 | 19,82 | -1,10% | 1.634,00 |
| 14.04.2026 | 19,83 | 20,12 | 19,69 | 20,04 | 1,12% | 559,00 |
| 13.04.2026 | 19,52 | 19,83 | 19,18 | 19,81 | 0,13% | - |
| 10.04.2026 | 19,24 | 19,81 | 19,17 | 19,79 | 1,97% | 1.257,00 |
| 09.04.2026 | 19,55 | 19,59 | 19,10 | 19,41 | -0,64% | - |
| 08.04.2026 | 19,52 | 19,84 | 19,32 | 19,53 | 2,22% | 3.060,00 |
| 07.04.2026 | 18,82 | 19,34 | 18,68 | 19,11 | 1,76% | 3.212,00 |
| 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 |