17,978€
-0,59%
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 |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,98 | 18,01 | 17,96 | 17,98 | -0,58% | 1.364,00 |
| 12.03.2026 | 18,71 | 18,71 | 17,83 | 18,09 | -4,44% | 111.929,00 |
| 11.03.2026 | 18,88 | 19,04 | 18,68 | 18,93 | 0,29% | 56.168,00 |
| 10.03.2026 | 18,63 | 19,28 | 18,59 | 18,87 | 1,37% | 40.445,00 |
| 09.03.2026 | 17,94 | 18,70 | 17,54 | 18,62 | 0,92% | 54.774,00 |
| 06.03.2026 | 18,59 | 18,80 | 18,08 | 18,45 | 0,24% | 52.131,00 |
| 05.03.2026 | 18,78 | 19,31 | 18,18 | 18,40 | -3,44% | 65.457,00 |
| 04.03.2026 | 18,54 | 19,06 | 18,50 | 19,06 | 5,33% | 47.964,00 |
| 03.03.2026 | 18,77 | 18,86 | 17,80 | 18,09 | -4,71% | 208.898,00 |
| 02.03.2026 | 19,43 | 19,43 | 18,57 | 18,99 | -3,16% | 112.852,00 |
| 27.02.2026 | 20,00 | 20,20 | 19,51 | 19,61 | -2,17% | 62.649,00 |
| 26.02.2026 | 20,10 | 20,16 | 19,89 | 20,04 | -0,25% | 56.371,00 |
| 25.02.2026 | 19,96 | 20,15 | 19,89 | 20,09 | 0,35% | 42.133,00 |
| 24.02.2026 | 20,06 | 20,08 | 19,58 | 20,02 | 0,50% | 24.470,00 |
| 23.02.2026 | 19,88 | 20,37 | 19,80 | 19,92 | -0,18% | 101.429,00 |
| 20.02.2026 | 19,69 | 19,96 | 19,58 | 19,96 | 1,66% | 26.547,00 |
| 19.02.2026 | 19,94 | 20,01 | 19,54 | 19,63 | -1,28% | 42.354,00 |
| 18.02.2026 | 19,60 | 19,98 | 19,56 | 19,89 | 1,56% | 37.473,00 |
| 17.02.2026 | 19,49 | 19,63 | 19,37 | 19,58 | -0,15% | 46.440,00 |
| 16.02.2026 | 19,12 | 19,61 | 19,12 | 19,61 | 2,56% | 27.842,00 |
| 13.02.2026 | 19,81 | 19,98 | 19,05 | 19,12 | -3,70% | 70.423,00 |
| 12.02.2026 | 20,44 | 20,52 | 19,71 | 19,86 | -2,62% | 70.930,00 |
| 11.02.2026 | 20,55 | 20,76 | 20,06 | 20,39 | -1,21% | 48.969,00 |
| 10.02.2026 | 20,68 | 20,88 | 20,47 | 20,64 | -0,24% | 36.454,00 |
| 09.02.2026 | 20,50 | 20,79 | 20,36 | 20,69 | 0,98% | 41.351,00 |
| 06.02.2026 | 19,91 | 20,66 | 19,85 | 20,49 | 3,22% | 54.958,00 |
| 05.02.2026 | 21,80 | 21,97 | 19,70 | 19,85 | -9,40% | 154.742,00 |
| 04.02.2026 | 22,00 | 22,25 | 21,65 | 21,91 | -0,09% | 53.577,00 |
| 03.02.2026 | 22,24 | 22,40 | 21,59 | 21,93 | -0,86% | 67.204,00 |
| 02.02.2026 | 21,37 | 22,24 | 21,24 | 22,12 | 3,03% | 82.840,00 |
| 30.01.2026 | 21,20 | 21,61 | 21,09 | 21,47 | 0,80% | 27.853,00 |
| 29.01.2026 | 21,15 | 21,57 | 20,54 | 21,30 | 0,90% | 56.189,00 |
| 28.01.2026 | 21,82 | 21,85 | 20,97 | 21,11 | -2,67% | 49.184,00 |
| 27.01.2026 | 21,53 | 21,73 | 21,39 | 21,69 | 1,26% | 23.443,00 |
| 26.01.2026 | 21,16 | 21,45 | 21,10 | 21,42 | 1,23% | 226.575,00 |
| 23.01.2026 | 21,37 | 21,39 | 21,00 | 21,16 | -0,61% | 42.809,00 |
| 22.01.2026 | 21,12 | 21,45 | 20,94 | 21,29 | 1,00% | 183.897,00 |
| 21.01.2026 | 20,73 | 21,09 | 20,41 | 21,08 | 1,98% | 54.422,00 |
| 20.01.2026 | 21,03 | 21,17 | 20,50 | 20,67 | -1,81% | 40.303,00 |
| 19.01.2026 | 20,84 | 21,15 | 20,21 | 21,05 | 0,10% | 45.216,00 |
| 16.01.2026 | 20,91 | 21,03 | 20,73 | 21,03 | 0,72% | 58.616,00 |
| 15.01.2026 | 21,18 | 21,18 | 20,85 | 20,88 | -0,81% | 57.080,00 |
| 14.01.2026 | 21,15 | 21,30 | 20,98 | 21,05 | -0,61% | 68.107,00 |
| 13.01.2026 | 20,82 | 21,28 | 20,74 | 21,18 | 1,78% | 36.408,00 |
| 12.01.2026 | 20,25 | 20,84 | 20,15 | 20,81 | 2,26% | 30.848,00 |
| 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 |