23,845€
0,27%
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 | 23,90 | 23,93 | 23,90 | 23,90 | 0,50% | 697,00 |
| 01.10.2026 | 24,75 | 24,80 | 23,76 | 23,78 | -4,00% | 27.958,00 |
| 30.09.2026 | 25,42 | 25,43 | 24,75 | 24,77 | -2,21% | 14.589,00 |
| 29.09.2026 | 25,13 | 25,53 | 25,03 | 25,33 | -0,47% | 9.575,00 |
| 28.09.2026 | 25,24 | 25,76 | 25,13 | 25,45 | 0,20% | 15.016,00 |
| 25.09.2026 | 25,22 | 25,40 | 25,04 | 25,40 | 0,99% | 22.909,00 |
| 24.09.2026 | 24,69 | 25,19 | 24,60 | 25,15 | 1,41% | 15.405,00 |
| 23.09.2026 | 25,08 | 25,26 | 24,73 | 24,80 | -1,08% | 5.827,00 |
| 22.09.2026 | 25,29 | 25,41 | 24,94 | 25,07 | -0,56% | 26.577,00 |
| 21.09.2026 | 24,89 | 25,23 | 24,83 | 25,21 | 2,52% | 23.307,00 |
| 18.09.2026 | 25,14 | 25,20 | 24,58 | 24,59 | -2,38% | 11.572,00 |
| 17.09.2026 | 24,53 | 25,22 | 24,53 | 25,19 | 3,32% | 16.531,00 |
| 16.09.2026 | 25,02 | 25,15 | 24,28 | 24,38 | -2,40% | 14.840,00 |
| 15.09.2026 | 25,12 | 25,14 | 24,60 | 24,98 | -0,79% | 7.345,00 |
| 14.09.2026 | 25,50 | 25,50 | 24,98 | 25,18 | -0,91% | 8.260,00 |
| 11.09.2026 | 24,90 | 25,48 | 24,90 | 25,41 | 2,17% | 8.085,00 |
| 10.09.2026 | 24,98 | 25,22 | 24,84 | 24,87 | -0,20% | 12.047,00 |
| 09.09.2026 | 25,18 | 25,18 | 24,60 | 24,92 | -1,15% | 14.277,00 |
| 08.09.2026 | 25,36 | 25,39 | 25,05 | 25,21 | -0,59% | 13.232,00 |
| 07.09.2026 | 25,53 | 25,53 | 24,69 | 25,36 | -0,24% | 23.310,00 |
| 04.09.2026 | 25,52 | 25,52 | 24,92 | 25,42 | -0,31% | 17.609,00 |
| 03.09.2026 | 25,18 | 25,79 | 25,09 | 25,50 | 1,15% | 15.902,00 |
| 02.09.2026 | 24,79 | 25,21 | 24,77 | 25,21 | 1,82% | 21.958,00 |
| 01.09.2026 | 25,08 | 25,21 | 24,74 | 24,76 | -1,35% | 15.258,00 |
| 31.08.2026 | 25,18 | 25,26 | 25,00 | 25,10 | -0,16% | 12.770,00 |
| 28.08.2026 | 24,70 | 25,14 | 24,70 | 25,14 | 1,95% | 9.899,00 |
| 27.08.2026 | 25,04 | 25,04 | 24,66 | 24,66 | -1,20% | 11.410,00 |
| 26.08.2026 | 24,83 | 25,08 | 24,72 | 24,96 | 0,73% | 15.706,00 |
| 25.08.2026 | 25,14 | 25,16 | 24,60 | 24,78 | -1,04% | 14.265,00 |
| 24.08.2026 | 24,88 | 25,16 | 24,74 | 25,04 | 0,20% | 18.260,00 |
| 21.08.2026 | 24,62 | 25,02 | 24,57 | 24,99 | 1,01% | 9.084,00 |
| 20.08.2026 | 24,50 | 24,76 | 24,40 | 24,74 | 0,86% | 15.646,00 |
| 19.08.2026 | 24,93 | 25,03 | 24,29 | 24,53 | -1,76% | 16.069,00 |
| 18.08.2026 | 24,97 | 25,19 | 24,83 | 24,97 | 0,04% | 23.700,00 |
| 17.08.2026 | 24,97 | 25,04 | 24,79 | 24,96 | 0,44% | 17.132,00 |
| 14.08.2026 | 24,89 | 25,05 | 24,80 | 24,85 | -0,48% | 8.885,00 |
| 13.08.2026 | 24,92 | 25,28 | 24,88 | 24,97 | 0,32% | 10.999,00 |
| 12.08.2026 | 24,62 | 25,05 | 24,53 | 24,89 | 0,57% | 15.404,00 |
| 11.08.2026 | 24,66 | 24,95 | 24,63 | 24,75 | 0,49% | 7.636,00 |
| 10.08.2026 | 24,52 | 24,87 | 24,44 | 24,63 | 0,49% | 10.005,00 |
| 07.08.2026 | 24,63 | 24,82 | 24,50 | 24,51 | -0,69% | 15.122,00 |
| 06.08.2026 | 24,36 | 24,90 | 24,36 | 24,68 | 1,15% | 26.106,00 |
| 05.08.2026 | 24,53 | 24,69 | 24,26 | 24,40 | -0,33% | 19.301,00 |
| 04.08.2026 | 24,70 | 24,82 | 24,21 | 24,48 | -0,85% | 21.949,00 |
| 03.08.2026 | 24,52 | 24,71 | 24,44 | 24,69 | 1,86% | 30.364,00 |
| 31.07.2026 | 23,91 | 24,43 | 23,91 | 24,24 | 1,25% | 15.232,00 |
| 30.07.2026 | 22,65 | 24,14 | 22,48 | 23,94 | 4,68% | 29.271,00 |
| 29.07.2026 | 23,19 | 23,40 | 22,68 | 22,87 | -1,76% | 13.562,00 |
| 28.07.2026 | 23,33 | 23,37 | 23,06 | 23,28 | -0,51% | 22.280,00 |
| 27.07.2026 | 22,89 | 23,40 | 22,88 | 23,40 | 3,17% | 13.752,00 |
| 24.07.2026 | 22,37 | 22,89 | 22,29 | 22,68 | 1,48% | 18.441,00 |
| 23.07.2026 | 22,91 | 23,14 | 22,26 | 22,35 | -2,70% | 10.685,00 |
| 22.07.2026 | 22,67 | 23,10 | 22,60 | 22,97 | 1,19% | 9.723,00 |
| 21.07.2026 | 22,18 | 22,78 | 22,04 | 22,70 | 2,62% | 23.997,00 |
| 20.07.2026 | 21,99 | 22,30 | 21,88 | 22,12 | 0,77% | 9.128,00 |
| 17.07.2026 | 22,35 | 22,37 | 21,82 | 21,95 | -2,66% | 12.011,00 |
| 16.07.2026 | 22,32 | 22,69 | 22,20 | 22,55 | 1,49% | 9.245,00 |
| 15.07.2026 | 22,48 | 22,55 | 22,10 | 22,22 | -0,94% | 11.085,00 |
| 14.07.2026 | 22,47 | 22,65 | 22,09 | 22,43 | 0,31% | 29.567,00 |
| 13.07.2026 | 22,77 | 22,77 | 22,19 | 22,36 | -0,49% | 22.262,00 |
| 10.07.2026 | 22,20 | 22,87 | 22,18 | 22,47 | 0,90% | 7.489,00 |
| 09.07.2026 | 22,19 | 22,34 | 21,94 | 22,27 | 0,81% | 11.810,00 |
| 08.07.2026 | 22,90 | 23,10 | 21,84 | 22,09 | -3,54% | 23.923,00 |
| 07.07.2026 | 22,94 | 23,10 | 22,74 | 22,90 | 0,26% | 14.659,00 |
| 06.07.2026 | 22,68 | 22,97 | 22,61 | 22,84 | 0,66% | 18.862,00 |
| 03.07.2026 | 22,50 | 22,73 | 22,38 | 22,69 | 1,34% | 11.429,00 |
| 02.07.2026 | 21,99 | 22,62 | 21,85 | 22,39 | 3,04% | 27.227,00 |
| 01.07.2026 | 21,83 | 22,00 | 21,67 | 21,73 | -0,32% | 17.065,00 |
| 30.06.2026 | 21,61 | 21,88 | 21,47 | 21,80 | 1,02% | 11.825,00 |
| 29.06.2026 | 21,45 | 21,60 | 21,42 | 21,58 | 1,22% | 7.264,00 |
| 26.06.2026 | 21,40 | 21,60 | 21,28 | 21,32 | -0,93% | 11.459,00 |
| 25.06.2026 | 21,30 | 21,73 | 21,24 | 21,52 | 1,61% | 9.443,00 |
| 24.06.2026 | 21,69 | 21,80 | 21,14 | 21,18 | -2,22% | 12.192,00 |
| 23.06.2026 | 21,70 | 21,82 | 20,71 | 21,66 | -1,14% | 22.035,00 |
| 22.06.2026 | 21,50 | 21,91 | 21,36 | 21,91 | 2,77% | 15.883,00 |
| 19.06.2026 | 21,41 | 21,61 | 21,32 | 21,32 | -0,28% | 19.693,00 |
| 18.06.2026 | 21,45 | 21,68 | 21,35 | 21,38 | 0,23% | 20.819,00 |
| 17.06.2026 | 21,03 | 21,67 | 21,03 | 21,33 | 1,72% | 38.396,00 |
| 16.06.2026 | 20,59 | 21,13 | 20,59 | 20,97 | 1,75% | 38.939,00 |
| 15.06.2026 | 20,29 | 20,89 | 20,28 | 20,61 | 2,13% | 38.450,00 |
| 12.06.2026 | 19,79 | 20,24 | 19,66 | 20,18 | 2,18% | 60.113,00 |
| 11.06.2026 | 19,12 | 19,75 | 19,12 | 19,75 | 2,89% | 16.357,00 |
| 10.06.2026 | 19,43 | 19,54 | 19,15 | 19,20 | -0,95% | 8.846,00 |
| 09.06.2026 | 19,52 | 19,81 | 19,28 | 19,38 | -0,51% | 11.219,00 |
| 08.06.2026 | 19,12 | 19,72 | 18,91 | 19,48 | 1,51% | 16.768,00 |
| 05.06.2026 | 19,54 | 19,75 | 19,19 | 19,19 | -1,89% | 14.764,00 |
| 04.06.2026 | 19,38 | 19,78 | 19,38 | 19,56 | 0,31% | 10.596,00 |
| 03.06.2026 | 19,92 | 19,92 | 19,45 | 19,50 | -2,01% | 18.742,00 |
| 02.06.2026 | 20,00 | 20,14 | 19,83 | 19,90 | -0,35% | 15.114,00 |
| 01.06.2026 | 20,12 | 20,19 | 19,62 | 19,97 | -0,55% | 24.949,00 |
| 29.05.2026 | 19,95 | 20,30 | 19,90 | 20,08 | 0,80% | 30.959,00 |
| 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 |