20,960€
1,75%
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 |
|---|---|---|---|---|---|---|
| 16.06.2026 | 20,66 | 21,00 | 20,66 | 20,97 | 1,80% | - |
| 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 |
| 23.04.2026 | 18,85 | 18,93 | 18,54 | 18,66 | -2,12% | 10.716.283,00 |
| 22.04.2026 | 19,30 | 19,38 | 18,97 | 19,07 | -0,86% | 7.924.786,00 |
| 21.04.2026 | 19,70 | 19,74 | 19,23 | 19,23 | -1,96% | 8.276.743,00 |
| 20.04.2026 | 19,80 | 19,95 | 19,54 | 19,62 | -3,42% | 10.238.599,00 |
| 17.04.2026 | 19,53 | 20,43 | 19,51 | 20,31 | 3,78% | 13.889.601,00 |
| 16.04.2026 | 19,73 | 19,83 | 19,54 | 19,57 | -0,94% | 12.776.529,00 |
| 15.04.2026 | 19,89 | 19,98 | 19,69 | 19,76 | -1,57% | 8.477.118,00 |
| 14.04.2026 | 19,81 | 20,12 | 19,70 | 20,07 | 1,88% | 11.050.237,00 |
| 13.04.2026 | 19,30 | 19,72 | 19,28 | 19,70 | -0,03% | 10.090.371,00 |
| 10.04.2026 | 19,35 | 19,81 | 19,25 | 19,71 | 2,58% | 13.001.311,00 |
| 09.04.2026 | 19,49 | 19,58 | 19,10 | 19,21 | -1,69% | 11.851.048,00 |
| 08.04.2026 | 19,50 | 19,84 | 19,31 | 19,54 | 3,44% | 19.171.174,00 |
| 07.04.2026 | 18,95 | 19,34 | 18,73 | 18,89 | 0,64% | 28.435.810,00 |
| 02.04.2026 | 18,36 | 18,79 | 18,29 | 18,77 | -0,53% | 24.480.489,00 |
| 01.04.2026 | 18,90 | 19,06 | 18,74 | 18,87 | 3,40% | 70.754.426,00 |
| 31.03.2026 | 17,96 | 18,38 | 17,95 | 18,25 | 1,45% | 15.586.274,00 |
| 30.03.2026 | 17,85 | 18,10 | 17,79 | 17,99 | 0,45% | 10.182.376,00 |
| 27.03.2026 | 18,36 | 18,41 | 17,82 | 17,91 | -2,10% | 12.405.621,00 |
| 26.03.2026 | 18,53 | 18,63 | 18,22 | 18,30 | -2,06% | 10.338.592,00 |
| 25.03.2026 | 18,73 | 18,84 | 18,52 | 18,68 | 2,16% | 9.496.531,00 |
| 24.03.2026 | 18,50 | 18,58 | 17,96 | 18,29 | -0,84% | 11.805.357,00 |
| 23.03.2026 | 17,50 | 18,92 | 17,38 | 18,44 | 2,87% | 19.918.162,00 |
| 20.03.2026 | 18,27 | 18,44 | 17,69 | 17,93 | 0,06% | 34.861.792,00 |
| 19.03.2026 | 17,93 | 18,05 | 17,67 | 17,92 | -2,18% | 17.842.463,00 |
| 18.03.2026 | 18,38 | 18,57 | 18,12 | 18,32 | 1,02% | 12.273.134,00 |
| 17.03.2026 | 18,04 | 18,44 | 18,00 | 18,13 | 0,17% | 8.264.780,00 |
| 16.03.2026 | 17,97 | 18,26 | 17,72 | 18,10 | 0,50% | 7.711.642,00 |
| 13.03.2026 | 17,93 | 18,38 | 17,75 | 18,01 | -0,96% | 10.695.971,00 |
| 12.03.2026 | 18,75 | 18,76 | 17,83 | 18,19 | -3,53% | 15.175.737,00 |
| 11.03.2026 | 18,73 | 19,05 | 18,68 | 18,85 | -1,26% | 9.524.295,00 |
| 10.03.2026 | 18,98 | 19,16 | 18,59 | 19,09 | 4,77% | 13.293.540,00 |
| 09.03.2026 | 17,71 | 18,31 | 17,58 | 18,22 | -0,82% | 11.970.488,00 |
| 06.03.2026 | 18,68 | 18,81 | 18,03 | 18,37 | -0,66% | 14.525.125,00 |
| 05.03.2026 | 18,74 | 19,34 | 18,49 | 18,49 | -1,82% | 16.275.588,00 |
| 04.03.2026 | 18,07 | 18,93 | 17,77 | 18,84 | 4,26% | 17.672.409,00 |
| 03.03.2026 | 18,60 | 18,70 | 17,78 | 18,07 | -4,85% | 25.601.772,00 |
| 02.03.2026 | 18,90 | 19,28 | 18,78 | 18,99 | -3,87% | 16.093.537,00 |
| 27.02.2026 | 20,06 | 20,21 | 19,59 | 19,75 | -1,74% | 15.688.809,00 |
| 26.02.2026 | 20,00 | 20,12 | 19,89 | 20,10 | -0,30% | 6.609.953,00 |
| 25.02.2026 | 20,03 | 20,16 | 19,94 | 20,16 | 1,92% | 9.756.866,00 |
| 24.02.2026 | 19,98 | 20,01 | 19,56 | 19,78 | -1,40% | 11.328.109,00 |
| 23.02.2026 | 19,98 | 20,36 | 19,93 | 20,06 | 1,03% | 8.609.022,00 |
| 20.02.2026 | 19,88 | 19,93 | 19,58 | 19,86 | 0,23% | 11.649.911,00 |
| 19.02.2026 | 20,00 | 20,03 | 19,58 | 19,81 | -0,95% | 8.754.922,00 |
| 18.02.2026 | 19,59 | 20,00 | 19,58 | 20,00 | 2,35% | 11.075.932,00 |
| 17.02.2026 | 19,40 | 19,65 | 19,34 | 19,54 | 0,15% | 7.035.020,00 |
| 16.02.2026 | 19,30 | 19,55 | 19,28 | 19,51 | 2,07% | 6.313.811,00 |
| 13.02.2026 | 19,70 | 20,00 | 19,00 | 19,12 | -3,44% | 17.039.199,00 |
| 12.02.2026 | 20,48 | 20,52 | 19,77 | 19,80 | -2,00% | 11.151.338,00 |
| 11.02.2026 | 20,58 | 20,80 | 20,03 | 20,20 | -1,94% | 17.521.820,00 |
| 10.02.2026 | 20,65 | 20,89 | 20,44 | 20,60 | -0,15% | 9.930.093,00 |
| 09.02.2026 | 20,50 | 20,65 | 20,34 | 20,63 | 2,18% | 9.004.231,00 |
| 06.02.2026 | 19,90 | 20,68 | 19,82 | 20,19 | 1,05% | 15.652.001,00 |
| 05.02.2026 | 20,92 | 21,20 | 19,98 | 19,98 | -8,81% | 25.840.843,00 |
| 04.02.2026 | 22,03 | 22,24 | 21,79 | 21,91 | -0,54% | 8.639.227,00 |
| 03.02.2026 | 22,09 | 22,33 | 21,90 | 22,03 | 0,55% | 7.583.915,00 |
| 02.02.2026 | 21,23 | 21,98 | 21,20 | 21,91 | 2,14% | 7.407.128,00 |
| 30.01.2026 | 21,19 | 21,61 | 21,17 | 21,45 | 2,00% | 8.076.734,00 |
| 29.01.2026 | 21,28 | 21,57 | 20,90 | 21,03 | -0,19% | 9.475.838,00 |
| 28.01.2026 | 21,59 | 21,59 | 21,04 | 21,07 | -2,59% | 10.861.943,00 |
| 27.01.2026 | 21,47 | 21,74 | 21,37 | 21,63 | 1,41% | 6.835.631,00 |
| 26.01.2026 | 21,08 | 21,39 | 21,08 | 21,33 | 1,19% | 4.831.807,00 |
| 23.01.2026 | 21,25 | 21,31 | 20,99 | 21,08 | -1,13% | 6.334.919,00 |