25,190€
0,96%
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 |
|---|---|---|---|---|---|---|
| 11.09.2026 | 25,06 | 25,24 | 25,06 | 25,21 | 1,04% | - |
| 10.09.2026 | 25,19 | 25,27 | 24,81 | 24,95 | -0,40% | 5.572.044,00 |
| 09.09.2026 | 25,10 | 25,15 | 24,59 | 25,05 | -1,18% | 8.520.486,00 |
| 08.09.2026 | 25,28 | 25,38 | 25,03 | 25,35 | -0,12% | 4.190.139,00 |
| 07.09.2026 | 25,40 | 25,44 | 25,20 | 25,38 | -0,04% | 3.100.365,00 |
| 04.09.2026 | 25,40 | 25,40 | 24,92 | 25,39 | -0,04% | 5.416.890,00 |
| 03.09.2026 | 25,12 | 25,40 | 25,06 | 25,40 | 1,24% | 5.682.009,00 |
| 02.09.2026 | 24,92 | 25,23 | 24,84 | 25,09 | 0,93% | 5.654.261,00 |
| 01.09.2026 | 25,00 | 25,10 | 24,73 | 24,86 | -0,68% | 5.135.315,00 |
| 31.08.2026 | 25,07 | 25,26 | 25,01 | 25,03 | -0,04% | 6.130.392,00 |
| 28.08.2026 | 24,88 | 25,06 | 24,72 | 25,04 | 1,54% | 5.649.302,00 |
| 27.08.2026 | 24,96 | 25,03 | 24,64 | 24,66 | -1,16% | 3.799.910,00 |
| 26.08.2026 | 24,74 | 25,09 | 24,74 | 24,95 | 1,05% | 5.479.321,00 |
| 25.08.2026 | 25,09 | 25,16 | 24,57 | 24,69 | -1,52% | 6.836.245,00 |
| 24.08.2026 | 24,71 | 25,15 | 24,71 | 25,07 | 1,01% | 4.324.138,00 |
| 21.08.2026 | 24,64 | 24,85 | 24,64 | 24,82 | 1,26% | 9.090.604,00 |
| 20.08.2026 | 24,55 | 24,76 | 24,39 | 24,51 | -0,45% | 5.226.947,00 |
| 19.08.2026 | 24,93 | 24,98 | 24,62 | 24,62 | -1,05% | 7.915.646,00 |
| 18.08.2026 | 25,00 | 25,20 | 24,86 | 24,88 | 0,16% | 5.613.193,00 |
| 17.08.2026 | 24,88 | 24,99 | 24,79 | 24,84 | -0,44% | 5.744.132,00 |
| 14.08.2026 | 24,95 | 25,05 | 24,79 | 24,95 | 0,16% | 3.656.757,00 |
| 13.08.2026 | 25,00 | 25,28 | 24,90 | 24,91 | 0,44% | 5.609.038,00 |
| 12.08.2026 | 24,80 | 25,04 | 24,70 | 24,80 | 0,00% | 6.180.357,00 |
| 11.08.2026 | 24,61 | 24,96 | 24,61 | 24,80 | 0,40% | 5.017.780,00 |
| 10.08.2026 | 24,48 | 24,87 | 24,45 | 24,70 | 0,41% | 4.200.817,00 |
| 07.08.2026 | 24,51 | 24,85 | 24,48 | 24,60 | 0,04% | 5.532.122,00 |
| 06.08.2026 | 24,60 | 24,91 | 24,56 | 24,59 | 1,24% | 5.655.105,00 |
| 05.08.2026 | 24,41 | 24,68 | 24,24 | 24,29 | -1,26% | 7.476.522,00 |
| 04.08.2026 | 24,68 | 24,79 | 24,36 | 24,60 | -0,32% | 6.247.338,00 |
| 03.08.2026 | 24,40 | 24,70 | 24,40 | 24,68 | 1,98% | 7.789.338,00 |
| 31.07.2026 | 23,96 | 24,45 | 23,84 | 24,20 | 1,00% | 9.982.006,00 |
| 30.07.2026 | 23,10 | 24,02 | 22,94 | 23,96 | 5,00% | 13.412.823,00 |
| 29.07.2026 | 23,23 | 23,32 | 22,72 | 22,82 | -1,85% | 9.348.075,00 |
| 28.07.2026 | 23,36 | 23,42 | 23,07 | 23,25 | 0,22% | 7.661.298,00 |
| 27.07.2026 | 23,05 | 23,37 | 23,04 | 23,20 | 1,49% | 9.079.208,00 |
| 24.07.2026 | 22,40 | 22,87 | 22,35 | 22,86 | 2,56% | 5.781.703,00 |
| 23.07.2026 | 22,92 | 22,97 | 22,24 | 22,29 | -2,83% | 7.871.387,00 |
| 22.07.2026 | 22,61 | 23,12 | 22,57 | 22,94 | 1,64% | 9.123.063,00 |
| 21.07.2026 | 22,25 | 22,61 | 22,23 | 22,57 | 1,58% | 7.224.306,00 |
| 20.07.2026 | 21,97 | 22,30 | 21,92 | 22,22 | 0,68% | 5.951.609,00 |
| 17.07.2026 | 22,22 | 22,34 | 21,82 | 22,07 | -2,35% | 9.259.988,00 |
| 16.07.2026 | 22,45 | 22,60 | 22,17 | 22,60 | 1,76% | 11.223.791,00 |
| 15.07.2026 | 22,39 | 22,42 | 22,13 | 22,21 | -1,60% | 7.326.125,00 |
| 14.07.2026 | 22,23 | 22,69 | 22,05 | 22,57 | 0,80% | 4.550.924,00 |
| 13.07.2026 | 22,38 | 22,63 | 22,32 | 22,39 | -0,40% | 5.622.238,00 |
| 10.07.2026 | 22,20 | 22,62 | 22,16 | 22,48 | 1,54% | 6.258.884,00 |
| 09.07.2026 | 22,11 | 22,30 | 22,08 | 22,14 | 0,77% | 9.804.133,00 |
| 08.07.2026 | 22,77 | 22,80 | 21,87 | 21,97 | -3,64% | 10.485.230,00 |
| 07.07.2026 | 22,87 | 23,11 | 22,79 | 22,80 | 0,09% | 6.298.258,00 |
| 06.07.2026 | 22,75 | 22,97 | 22,63 | 22,78 | 0,18% | 6.045.046,00 |
| 03.07.2026 | 22,48 | 22,74 | 22,46 | 22,74 | 1,34% | 7.061.144,00 |
| 02.07.2026 | 21,99 | 22,63 | 21,97 | 22,44 | 2,23% | 10.927.899,00 |
| 01.07.2026 | 21,80 | 21,99 | 21,64 | 21,95 | 0,37% | 5.630.055,00 |
| 30.06.2026 | 21,62 | 21,87 | 21,47 | 21,87 | 1,48% | 10.168.544,00 |
| 29.06.2026 | 21,49 | 21,59 | 21,41 | 21,55 | 0,37% | 6.518.526,00 |
| 26.06.2026 | 21,50 | 21,63 | 21,29 | 21,47 | -1,01% | 6.696.222,00 |
| 25.06.2026 | 21,41 | 21,69 | 21,20 | 21,69 | 1,74% | 7.322.212,00 |
| 24.06.2026 | 21,65 | 21,80 | 21,24 | 21,32 | -1,71% | 14.837.233,00 |
| 23.06.2026 | 21,57 | 21,83 | 21,57 | 21,69 | -0,28% | 8.645.895,00 |
| 22.06.2026 | 21,40 | 21,88 | 21,36 | 21,75 | 1,92% | 11.931.427,00 |
| 19.06.2026 | 21,30 | 21,66 | 21,23 | 21,34 | -0,70% | 41.884.208,00 |
| 18.06.2026 | 21,52 | 21,72 | 21,33 | 21,49 | -0,69% | 16.366.716,00 |
| 17.06.2026 | 21,16 | 21,64 | 21,08 | 21,64 | 2,56% | 16.715.997,00 |
| 16.06.2026 | 20,78 | 21,10 | 20,76 | 21,10 | 2,43% | 11.134.373,00 |
| 15.06.2026 | 20,56 | 20,78 | 20,28 | 20,60 | 2,54% | 10.946.276,00 |
| 12.06.2026 | 19,85 | 20,24 | 19,78 | 20,09 | 4,01% | 11.919.989,00 |
| 11.06.2026 | 19,30 | 19,52 | 19,18 | 19,32 | 0,39% | 11.081.210,00 |
| 10.06.2026 | 19,48 | 19,52 | 19,07 | 19,24 | -0,59% | 8.705.260,00 |
| 09.06.2026 | 19,41 | 19,82 | 19,34 | 19,36 | -0,23% | 7.288.377,00 |
| 08.06.2026 | 19,19 | 19,73 | 19,14 | 19,40 | -0,05% | 11.972.606,00 |
| 05.06.2026 | 19,58 | 19,75 | 19,40 | 19,41 | -1,22% | 8.831.696,00 |
| 04.06.2026 | 19,59 | 19,81 | 19,52 | 19,65 | 0,61% | 7.939.979,00 |
| 03.06.2026 | 19,89 | 19,92 | 19,53 | 19,53 | -2,25% | 8.143.827,00 |
| 02.06.2026 | 20,03 | 20,15 | 19,82 | 19,98 | 0,78% | 5.593.054,00 |
| 01.06.2026 | 20,10 | 20,12 | 19,61 | 19,83 | -1,42% | 7.797.618,00 |
| 29.05.2026 | 20,02 | 20,29 | 19,99 | 20,11 | 1,36% | 13.621.808,00 |
| 28.05.2026 | 19,94 | 20,02 | 19,71 | 19,84 | -1,10% | 7.427.713,00 |
| 27.05.2026 | 20,00 | 20,26 | 19,91 | 20,06 | 0,60% | 8.674.663,00 |
| 26.05.2026 | 20,09 | 20,17 | 19,94 | 19,94 | -0,75% | 6.533.666,00 |
| 25.05.2026 | 19,60 | 20,12 | 19,60 | 20,09 | 4,12% | 8.398.091,00 |
| 22.05.2026 | 19,40 | 19,52 | 19,22 | 19,30 | 0,34% | 6.125.924,00 |
| 21.05.2026 | 19,47 | 19,59 | 19,02 | 19,23 | -1,23% | 10.275.477,00 |
| 20.05.2026 | 18,79 | 19,59 | 18,74 | 19,47 | 3,81% | 9.052.209,00 |
| 19.05.2026 | 18,94 | 19,14 | 18,76 | 18,76 | -0,79% | 7.007.470,00 |
| 18.05.2026 | 18,79 | 19,04 | 18,55 | 18,91 | 0,16% | 6.779.347,00 |
| 15.05.2026 | 18,73 | 18,92 | 18,51 | 18,88 | -0,47% | 10.734.831,00 |
| 14.05.2026 | 18,75 | 19,02 | 18,75 | 18,97 | 1,72% | 6.223.038,00 |
| 13.05.2026 | 18,66 | 18,74 | 18,33 | 18,65 | 0,62% | 8.004.356,00 |
| 12.05.2026 | 18,47 | 18,71 | 18,45 | 18,53 | -1,23% | 9.684.023,00 |
| 11.05.2026 | 18,94 | 19,13 | 18,69 | 18,76 | -0,87% | 7.407.818,00 |
| 08.05.2026 | 18,66 | 19,14 | 18,60 | 18,93 | -0,26% | 8.534.065,00 |
| 07.05.2026 | 18,92 | 19,07 | 18,80 | 18,98 | 0,53% | 11.892.434,00 |
| 06.05.2026 | 18,49 | 19,12 | 18,45 | 18,88 | 3,51% | 18.358.469,00 |
| 05.05.2026 | 17,88 | 18,26 | 17,71 | 18,24 | 1,90% | 7.129.728,00 |
| 04.05.2026 | 18,64 | 18,85 | 17,78 | 17,90 | -4,86% | 17.503.192,00 |
| 30.04.2026 | 18,33 | 18,84 | 18,15 | 18,81 | 1,81% | 12.492.488,00 |
| 29.04.2026 | 18,92 | 18,99 | 18,48 | 18,48 | -1,62% | 12.246.294,00 |
| 28.04.2026 | 18,69 | 18,94 | 18,66 | 18,78 | 0,35% | 6.052.047,00 |
| 27.04.2026 | 18,62 | 18,89 | 18,56 | 18,72 | 0,73% | 4.855.558,00 |
| 24.04.2026 | 18,44 | 18,68 | 18,34 | 18,58 | -0,43% | 8.123.306,00 |