20,275€
1,02%
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 | 20,36 | 20,45 | 20,08 | 20,45 | 1,89% | 11.614.447,00 |
| 08.01.2026 | 19,68 | 20,07 | 19,61 | 20,07 | 1,01% | 7.258.691,00 |
| 07.01.2026 | 20,10 | 20,15 | 19,84 | 19,87 | -2,36% | 10.274.248,00 |
| 06.01.2026 | 20,62 | 20,82 | 20,20 | 20,35 | -1,31% | 9.205.793,00 |
| 05.01.2026 | 20,64 | 20,78 | 20,29 | 20,62 | 1,18% | 9.145.063,00 |
| 02.01.2026 | 19,95 | 20,43 | 19,89 | 20,38 | 1,65% | 6.854.244,00 |
| 31.12.2025 | 19,86 | 20,13 | 19,86 | 20,05 | -0,15% | 3.738.507,00 |
| 30.12.2025 | 19,68 | 20,12 | 19,68 | 20,08 | 1,47% | 6.130.969,00 |
| 29.12.2025 | 19,79 | 19,89 | 19,70 | 19,79 | 0,20% | 8.263.136,00 |
| 24.12.2025 | 19,63 | 19,84 | 19,63 | 19,75 | -0,10% | 2.191.002,00 |
| 23.12.2025 | 19,75 | 19,88 | 19,49 | 19,77 | -0,05% | 7.068.285,00 |
| 22.12.2025 | 19,79 | 20,03 | 19,73 | 19,78 | 0,03% | 6.156.999,00 |
| 19.12.2025 | 19,70 | 19,93 | 19,48 | 19,78 | 1,07% | 35.724.486,00 |
| 18.12.2025 | 19,21 | 19,57 | 19,14 | 19,57 | 1,95% | 11.774.973,00 |
| 17.12.2025 | 19,38 | 19,45 | 19,11 | 19,19 | -0,60% | 10.648.447,00 |
| 16.12.2025 | 19,37 | 19,72 | 19,31 | 19,31 | -1,30% | 10.602.818,00 |
| 15.12.2025 | 19,42 | 19,56 | 19,39 | 19,56 | 1,85% | 9.780.250,00 |
| 12.12.2025 | 19,50 | 19,56 | 19,14 | 19,21 | -1,13% | 10.981.370,00 |
| 11.12.2025 | 19,07 | 19,57 | 18,90 | 19,43 | 2,34% | 11.019.568,00 |
| 10.12.2025 | 18,83 | 19,13 | 18,83 | 18,98 | 0,24% | 11.474.702,00 |
| 09.12.2025 | 18,95 | 19,07 | 18,79 | 18,94 | -0,13% | 9.694.006,00 |
| 08.12.2025 | 18,80 | 18,96 | 18,73 | 18,96 | 0,45% | 8.073.758,00 |
| 05.12.2025 | 19,10 | 19,26 | 18,85 | 18,88 | -1,15% | 9.318.679,00 |