23,845€
0,32%
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 |
|---|---|---|---|---|---|---|
| 02.10.2026 | 23,88 | 24,00 | 23,84 | 23,90 | 0,53% | - |
| 01.10.2026 | 24,70 | 24,80 | 23,76 | 23,77 | -4,42% | 74,00 |
| 30.09.2026 | 25,40 | 25,49 | 24,75 | 24,87 | -1,00% | 802,00 |
| 29.09.2026 | 25,33 | 25,57 | 25,11 | 25,12 | -1,00% | 7,00 |
| 28.09.2026 | 25,28 | 25,50 | 25,01 | 25,38 | 1,16% | 160,00 |
| 25.09.2026 | 25,10 | 25,33 | 25,02 | 25,09 | 0,04% | - |
| 24.09.2026 | 24,66 | 25,23 | 24,61 | 25,08 | 0,48% | 6,00 |
| 23.09.2026 | 25,07 | 25,23 | 24,73 | 24,96 | -0,12% | 1,00 |
| 22.09.2026 | 25,25 | 25,42 | 24,92 | 24,99 | -0,97% | 480,00 |
| 21.09.2026 | 24,70 | 25,26 | 24,70 | 25,23 | 2,39% | 50,00 |
| 18.09.2026 | 25,15 | 25,21 | 24,59 | 24,64 | -1,91% | 101,00 |
| 17.09.2026 | 24,39 | 25,24 | 24,39 | 25,12 | 2,30% | 161,00 |
| 16.09.2026 | 25,00 | 25,17 | 24,56 | 24,56 | -1,25% | 5,00 |
| 15.09.2026 | 25,18 | 25,18 | 24,61 | 24,87 | -1,11% | 50,00 |
| 14.09.2026 | 25,33 | 25,49 | 24,93 | 25,15 | -1,16% | 1,00 |
| 11.09.2026 | 24,84 | 25,49 | 24,84 | 25,44 | 2,23% | 58,00 |
| 10.09.2026 | 24,90 | 25,28 | 24,81 | 24,89 | -0,22% | 2,00 |
| 09.09.2026 | 25,20 | 25,21 | 24,59 | 24,94 | -1,60% | 111,00 |
| 08.09.2026 | 25,38 | 25,40 | 25,03 | 25,35 | -0,08% | 20,00 |
| 07.09.2026 | 25,42 | 25,86 | 24,78 | 25,37 | -0,20% | - |
| 04.09.2026 | 25,55 | 25,57 | 24,92 | 25,42 | -0,49% | 1.725,00 |
| 03.09.2026 | 25,21 | 25,79 | 25,06 | 25,54 | 1,59% | 4,00 |
| 02.09.2026 | 24,78 | 25,20 | 24,76 | 25,14 | 1,35% | 395,00 |
| 01.09.2026 | 25,09 | 25,19 | 24,73 | 24,81 | -1,31% | 102,00 |
| 31.08.2026 | 25,06 | 25,27 | 25,01 | 25,14 | 0,02% | 20,00 |
| 28.08.2026 | 24,80 | 25,14 | 24,71 | 25,13 | 1,78% | 500,00 |
| 27.08.2026 | 25,01 | 25,05 | 24,65 | 24,69 | -1,12% | 1,00 |
| 26.08.2026 | 24,82 | 25,10 | 24,75 | 24,97 | 0,99% | 206,00 |
| 25.08.2026 | 25,08 | 25,20 | 24,57 | 24,73 | -1,26% | 94,00 |
| 24.08.2026 | 24,92 | 25,16 | 24,72 | 25,04 | 0,32% | 251,00 |
| 21.08.2026 | 24,69 | 24,97 | 24,59 | 24,96 | 1,82% | 11,00 |
| 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% | - |