20,365€
0,37%
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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 20,28 | 20,49 | 20,11 | 20,35 | -0,25% | 18.998,00 |
| 08.01.2026 | 19,76 | 20,41 | 19,66 | 20,40 | 3,06% | 20.425,00 |
| 07.01.2026 | 20,27 | 20,36 | 19,80 | 19,80 | -2,00% | 157.103,00 |
| 06.01.2026 | 20,79 | 20,92 | 20,20 | 20,20 | -2,46% | 49.465,00 |
| 05.01.2026 | 21,01 | 21,01 | 20,29 | 20,71 | 1,07% | 47.051,00 |
| 02.01.2026 | 20,30 | 20,50 | 19,90 | 20,49 | 2,14% | 31.052,00 |
| 30.12.2025 | 19,74 | 20,11 | 19,72 | 20,06 | 1,44% | 25.408,00 |
| 29.12.2025 | 19,97 | 20,09 | 19,61 | 19,78 | 1,10% | 25.941,00 |
| 23.12.2025 | 19,72 | 19,87 | 19,50 | 19,56 | -1,06% | 49.779,00 |
| 22.12.2025 | 19,87 | 20,08 | 19,74 | 19,77 | -0,08% | 58.056,00 |
| 19.12.2025 | 19,62 | 19,91 | 19,49 | 19,79 | 0,84% | 139.380,00 |
| 18.12.2025 | 19,18 | 19,69 | 19,09 | 19,62 | 2,56% | 37.353,00 |
| 17.12.2025 | 19,30 | 19,43 | 19,10 | 19,13 | -0,88% | 28.928,00 |
| 16.12.2025 | 19,63 | 19,70 | 19,26 | 19,30 | -1,93% | 21.382,00 |
| 15.12.2025 | 19,30 | 19,70 | 19,20 | 19,68 | 1,76% | 28.307,00 |
| 12.12.2025 | 19,46 | 19,56 | 19,15 | 19,34 | -0,59% | 21.144,00 |
| 11.12.2025 | 18,99 | 19,55 | 18,93 | 19,46 | 1,89% | 19.174,00 |
| 10.12.2025 | 18,88 | 19,15 | 18,85 | 19,10 | 1,22% | 20.616,00 |
| 09.12.2025 | 18,88 | 19,05 | 18,80 | 18,87 | -0,05% | 36.336,00 |
| 08.12.2025 | 18,76 | 18,97 | 18,75 | 18,88 | 0,59% | 20.633,00 |
| 05.12.2025 | 19,11 | 19,25 | 18,77 | 18,77 | -1,42% | 74.488,00 |
| 04.12.2025 | 18,88 | 19,10 | 18,70 | 19,04 | 1,25% | 20.317,00 |
| 03.12.2025 | 18,93 | 19,08 | 18,60 | 18,80 | -0,45% | 22.630,00 |
| 02.12.2025 | 18,84 | 18,98 | 18,81 | 18,89 | 0,19% | 23.630,00 |
| 01.12.2025 | 18,61 | 18,98 | 18,42 | 18,85 | 1,43% | 18.231,00 |
| 28.11.2025 | 18,55 | 18,66 | 18,49 | 18,59 | 0,43% | 13.240,00 |
| 27.11.2025 | 18,53 | 18,63 | 18,40 | 18,51 | 0,03% | 22.360,00 |
| 26.11.2025 | 18,43 | 18,65 | 18,32 | 18,50 | 0,41% | 29.745,00 |
| 25.11.2025 | 17,96 | 18,43 | 17,86 | 18,43 | 2,50% | 36.249,00 |
| 24.11.2025 | 17,91 | 18,09 | 17,76 | 17,98 | 0,59% | 32.609,00 |
| 21.11.2025 | 17,74 | 17,87 | 17,49 | 17,87 | 1,39% | 27.160,00 |
| 20.11.2025 | 18,16 | 18,32 | 17,21 | 17,63 | -1,45% | 63.128,00 |
| 19.11.2025 | 17,47 | 18,02 | 17,47 | 17,89 | 2,11% | 13.315,00 |
| 18.11.2025 | 17,99 | 17,99 | 17,49 | 17,52 | -2,48% | 36.270,00 |
| 17.11.2025 | 18,47 | 18,47 | 17,96 | 17,96 | -2,87% | 28.450,00 |
| 14.11.2025 | 18,70 | 18,81 | 18,23 | 18,49 | -0,83% | 27.597,00 |
| 13.11.2025 | 18,83 | 19,09 | 18,54 | 18,65 | -0,61% | 33.612,00 |
| 12.11.2025 | 18,74 | 19,06 | 18,66 | 18,76 | 0,37% | 46.416,00 |
| 11.11.2025 | 18,39 | 18,76 | 18,23 | 18,69 | 1,91% | 43.016,00 |
| 10.11.2025 | 17,76 | 18,35 | 17,68 | 18,34 | 4,00% | 72.849,00 |
| 07.11.2025 | 17,87 | 18,19 | 17,41 | 17,64 | -1,65% | 35.153,00 |
| 06.11.2025 | 17,55 | 18,04 | 17,51 | 17,93 | 2,02% | 39.255,00 |
| 05.11.2025 | 17,24 | 17,66 | 17,18 | 17,58 | 0,11% | 32.675,00 |
| 04.11.2025 | 17,33 | 17,69 | 17,12 | 17,56 | 0,43% | 37.477,00 |
| 03.11.2025 | 17,64 | 17,79 | 17,08 | 17,48 | -0,46% | 35.239,00 |
| 31.10.2025 | 17,39 | 17,70 | 17,28 | 17,56 | 1,01% | 33.235,00 |
| 30.10.2025 | 17,86 | 17,86 | 17,07 | 17,39 | -1,59% | 37.056,00 |
| 29.10.2025 | 17,33 | 17,79 | 17,06 | 17,67 | 2,20% | 26.128,00 |
| 28.10.2025 | 17,16 | 17,49 | 17,04 | 17,29 | 0,96% | 20.834,00 |
| 27.10.2025 | 16,96 | 17,31 | 16,96 | 17,12 | 1,15% | 51.706,00 |
| 24.10.2025 | 16,96 | 17,06 | 16,79 | 16,93 | -0,12% | 19.973,00 |
| 23.10.2025 | 17,07 | 17,16 | 16,91 | 16,95 | -0,64% | 16.815,00 |
| 22.10.2025 | 16,99 | 17,18 | 16,84 | 17,06 | 0,35% | 14.316,00 |
| 21.10.2025 | 17,39 | 17,39 | 16,97 | 17,00 | -2,47% | 12.465,00 |
| 20.10.2025 | 16,86 | 17,43 | 16,62 | 17,43 | 4,53% | 48.523,00 |
| 17.10.2025 | 16,51 | 17,38 | 16,26 | 16,67 | 1,34% | 117.440,00 |
| 16.10.2025 | 15,82 | 16,85 | 15,40 | 16,45 | 4,18% | 44.983,00 |
| 15.10.2025 | 16,11 | 16,15 | 15,59 | 15,79 | -1,68% | 20.167,00 |
| 14.10.2025 | 15,91 | 16,08 | 15,67 | 16,06 | 0,97% | 16.878,00 |
| 13.10.2025 | 15,71 | 16,00 | 15,64 | 15,91 | 2,28% | 29.767,00 |
| 10.10.2025 | 15,94 | 16,23 | 15,55 | 15,55 | -2,20% | 48.466,00 |
| 09.10.2025 | 16,38 | 16,38 | 15,85 | 15,90 | -2,42% | 40.494,00 |
| 08.10.2025 | 16,07 | 16,41 | 16,00 | 16,30 | 1,49% | 25.652,00 |
| 07.10.2025 | 16,18 | 16,22 | 16,01 | 16,06 | -0,90% | 17.610,00 |
| 06.10.2025 | 16,48 | 16,85 | 16,07 | 16,20 | -1,25% | 55.941,00 |
| 03.10.2025 | 16,51 | 16,58 | 16,38 | 16,41 | -0,39% | 9.691,00 |
| 02.10.2025 | 16,46 | 16,59 | 16,25 | 16,47 | 0,24% | 35.473,00 |
| 01.10.2025 | 16,42 | 16,66 | 16,05 | 16,43 | -0,33% | 38.841,00 |
| 30.09.2025 | 16,25 | 16,53 | 16,21 | 16,49 | 1,26% | 20.155,00 |
| 29.09.2025 | 16,46 | 16,46 | 16,21 | 16,28 | -0,91% | 15.742,00 |
| 26.09.2025 | 16,18 | 16,48 | 16,12 | 16,43 | 1,61% | 33.299,00 |
| 25.09.2025 | 16,40 | 16,40 | 16,05 | 16,17 | -1,49% | 22.452,00 |
| 24.09.2025 | 16,14 | 16,48 | 15,94 | 16,42 | 2,02% | 24.842,00 |
| 23.09.2025 | 16,02 | 16,25 | 15,94 | 16,09 | 0,41% | 25.725,00 |
| 22.09.2025 | 16,55 | 16,55 | 15,87 | 16,03 | -2,88% | 41.627,00 |
| 19.09.2025 | 16,25 | 16,53 | 16,22 | 16,50 | 1,48% | 27.403,00 |
| 18.09.2025 | 16,02 | 16,33 | 16,02 | 16,26 | 0,99% | 17.790,00 |
| 17.09.2025 | 16,19 | 16,25 | 15,98 | 16,10 | -0,59% | 14.457,00 |
| 16.09.2025 | 16,36 | 16,37 | 16,09 | 16,20 | -0,92% | 18.910,00 |
| 15.09.2025 | 16,39 | 16,49 | 16,19 | 16,35 | 0,40% | 26.562,00 |
| 12.09.2025 | 16,23 | 16,33 | 15,43 | 16,28 | 0,57% | 29.032,00 |
| 11.09.2025 | 16,14 | 16,22 | 16,02 | 16,19 | 0,29% | 6.243,00 |
| 10.09.2025 | 15,96 | 16,26 | 15,89 | 16,14 | 1,51% | 14.136,00 |
| 09.09.2025 | 15,80 | 15,97 | 15,61 | 15,90 | 0,73% | 23.608,00 |
| 08.09.2025 | 15,64 | 15,82 | 15,59 | 15,79 | 0,80% | 15.181,00 |
| 05.09.2025 | 15,88 | 16,03 | 15,57 | 15,66 | -1,04% | 29.550,00 |
| 04.09.2025 | 15,45 | 15,86 | 15,40 | 15,83 | 2,96% | 21.776,00 |
| 03.09.2025 | 15,47 | 15,54 | 15,28 | 15,37 | -0,81% | 17.088,00 |
| 02.09.2025 | 15,68 | 15,68 | 15,29 | 15,50 | -1,43% | 17.128,00 |
| 01.09.2025 | 15,53 | 15,91 | 15,49 | 15,72 | 1,32% | 17.838,00 |
| 29.08.2025 | 15,57 | 15,57 | 15,38 | 15,52 | -0,54% | 14.646,00 |
| 28.08.2025 | 15,48 | 15,71 | 15,42 | 15,60 | 0,91% | 22.957,00 |
| 27.08.2025 | 15,94 | 15,94 | 15,42 | 15,46 | -2,61% | 35.592,00 |
| 26.08.2025 | 16,02 | 16,05 | 15,82 | 15,88 | -1,46% | 28.938,00 |
| 25.08.2025 | 16,45 | 16,48 | 16,07 | 16,11 | -2,25% | 19.232,00 |
| 22.08.2025 | 16,37 | 16,55 | 16,33 | 16,48 | 0,67% | 13.745,00 |
| 21.08.2025 | 16,18 | 16,47 | 16,16 | 16,37 | 1,05% | 16.098,00 |
| 20.08.2025 | 16,29 | 16,40 | 16,14 | 16,20 | -0,55% | 31.737,00 |
| 19.08.2025 | 16,39 | 16,47 | 16,26 | 16,29 | -0,85% | 26.142,00 |
| 18.08.2025 | 16,51 | 16,66 | 16,22 | 16,43 | -0,18% | 26.602,00 |