20,055€
0,68%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,93 | 20,30 | 19,90 | 20,21 | 1,46% | 25.576,00 |
| 28.05.2026 | 19,99 | 20,03 | 19,72 | 19,92 | -0,85% | 69.569,00 |
| 27.05.2026 | 19,95 | 20,25 | 19,92 | 20,09 | 0,45% | 20.081,00 |
| 26.05.2026 | 19,97 | 20,20 | 19,82 | 20,00 | 0,08% | 30.816,00 |
| 25.05.2026 | 19,70 | 20,09 | 19,59 | 19,99 | 3,04% | 48.018,00 |
| 22.05.2026 | 19,51 | 19,61 | 19,26 | 19,40 | -1,07% | 10.731,00 |
| 21.05.2026 | 19,55 | 19,61 | 19,03 | 19,61 | 0,20% | 18.960,00 |
| 20.05.2026 | 18,73 | 19,57 | 18,71 | 19,57 | 3,99% | 17.195,00 |
| 19.05.2026 | 18,90 | 19,12 | 18,73 | 18,82 | 0,11% | 20.531,00 |
| 18.05.2026 | 18,73 | 19,02 | 18,56 | 18,80 | -0,21% | 11.511,00 |
| 15.05.2026 | 18,78 | 18,92 | 18,39 | 18,84 | -0,45% | 22.454,00 |
| 14.05.2026 | 18,66 | 19,00 | 18,66 | 18,92 | 1,37% | 51.180,00 |
| 13.05.2026 | 18,66 | 18,75 | 18,35 | 18,67 | 0,40% | 41.727,00 |
| 12.05.2026 | 18,47 | 18,70 | 18,40 | 18,59 | 0,43% | 13.804,00 |
| 11.05.2026 | 18,88 | 19,20 | 18,50 | 18,51 | -1,83% | 22.980,00 |
| 08.05.2026 | 18,76 | 19,12 | 18,65 | 18,86 | 1,05% | 19.816,00 |
| 07.05.2026 | 18,86 | 19,07 | 18,63 | 18,66 | -1,01% | 32.346,00 |
| 06.05.2026 | 18,41 | 19,08 | 18,41 | 18,85 | 2,81% | 45.211,00 |
| 05.05.2026 | 17,95 | 18,36 | 17,72 | 18,34 | 2,43% | 30.816,00 |
| 04.05.2026 | 18,79 | 18,88 | 17,79 | 17,90 | -4,74% | 43.760,00 |
| 30.04.2026 | 18,64 | 19,53 | 18,21 | 18,79 | 2,62% | 22.714,00 |
| 29.04.2026 | 18,95 | 18,97 | 18,25 | 18,31 | -2,76% | 9.002,00 |
| 28.04.2026 | 18,75 | 18,90 | 18,69 | 18,83 | 0,29% | 15.119,00 |
| 27.04.2026 | 18,52 | 18,88 | 18,51 | 18,78 | 1,13% | 19.595,00 |
| 24.04.2026 | 18,73 | 18,91 | 18,39 | 18,57 | 0,38% | 27.035,00 |
| 23.04.2026 | 19,05 | 19,05 | 18,46 | 18,50 | -3,29% | 30.831,00 |
| 22.04.2026 | 19,21 | 19,39 | 18,98 | 19,13 | 0,47% | 22.589,00 |
| 21.04.2026 | 19,83 | 19,83 | 19,04 | 19,04 | -3,57% | 27.089,00 |
| 20.04.2026 | 19,92 | 20,00 | 19,58 | 19,74 | -2,18% | 24.517,00 |
| 17.04.2026 | 19,45 | 20,40 | 19,42 | 20,18 | 3,97% | 38.198,00 |
| 16.04.2026 | 19,89 | 19,91 | 19,41 | 19,41 | -2,07% | 24.396,00 |
| 15.04.2026 | 19,98 | 20,01 | 19,70 | 19,82 | -1,25% | 23.257,00 |
| 14.04.2026 | 19,81 | 20,10 | 19,71 | 20,07 | 1,24% | 35.390,00 |
| 13.04.2026 | 19,44 | 19,85 | 19,24 | 19,83 | 1,07% | 24.739,00 |
| 10.04.2026 | 19,20 | 19,82 | 19,20 | 19,62 | 1,95% | 38.516,00 |
| 09.04.2026 | 19,47 | 19,55 | 19,13 | 19,24 | -1,26% | 30.433,00 |
| 08.04.2026 | 19,49 | 19,82 | 19,37 | 19,49 | 1,41% | 68.718,00 |
| 07.04.2026 | 18,73 | 19,33 | 18,67 | 19,22 | 2,21% | 44.470,00 |
| 02.04.2026 | 18,62 | 18,87 | 18,32 | 18,80 | -0,05% | 17.768,00 |
| 01.04.2026 | 18,78 | 19,05 | 18,71 | 18,81 | 1,29% | 34.902,00 |
| 31.03.2026 | 18,10 | 18,82 | 17,83 | 18,57 | 4,97% | 37.338,00 |
| 30.03.2026 | 17,88 | 18,07 | 17,69 | 17,69 | -0,48% | 31.410,00 |
| 27.03.2026 | 18,39 | 18,39 | 17,75 | 17,78 | -2,52% | 61.486,00 |
| 26.03.2026 | 18,49 | 18,58 | 18,18 | 18,24 | -1,88% | 23.427,00 |
| 25.03.2026 | 18,55 | 18,88 | 18,45 | 18,59 | 0,13% | 40.723,00 |
| 24.03.2026 | 18,15 | 18,56 | 17,97 | 18,56 | -0,03% | 46.894,00 |
| 23.03.2026 | 17,52 | 18,80 | 17,03 | 18,57 | 5,96% | 114.588,00 |
| 20.03.2026 | 18,06 | 18,39 | 17,52 | 17,52 | -3,18% | 63.729,00 |
| 19.03.2026 | 18,10 | 18,23 | 17,69 | 18,10 | 0,44% | 39.124,00 |
| 18.03.2026 | 18,30 | 18,56 | 18,00 | 18,02 | -0,72% | 43.261,00 |
| 17.03.2026 | 18,03 | 18,43 | 17,94 | 18,15 | 0,06% | 71.253,00 |
| 16.03.2026 | 17,85 | 18,26 | 17,69 | 18,14 | 1,80% | 119.808,00 |
| 13.03.2026 | 18,14 | 18,31 | 17,77 | 17,82 | -1,49% | 69.705,00 |
| 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 |