19,638€
-1,81%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 21,10 | 21,36 | 20,93 | 21,32 | 2,21% | 8.587.270,00 |
| 21.01.2026 | 20,66 | 20,92 | 20,40 | 20,86 | 0,38% | 6.241.705,00 |
| 20.01.2026 | 20,77 | 20,94 | 20,46 | 20,78 | -0,72% | 8.924.215,00 |
| 19.01.2026 | 20,82 | 21,01 | 20,56 | 20,93 | -0,10% | 6.832.437,00 |
| 16.01.2026 | 20,79 | 20,95 | 20,71 | 20,95 | 0,19% | 8.570.425,00 |
| 15.01.2026 | 21,08 | 21,16 | 20,85 | 20,91 | -0,48% | 7.545.267,00 |
| 14.01.2026 | 21,30 | 21,30 | 21,01 | 21,01 | 0,00% | 8.340.717,00 |
| 13.01.2026 | 20,76 | 21,07 | 20,73 | 21,01 | 1,45% | 8.435.231,00 |
| 12.01.2026 | 20,28 | 20,71 | 20,10 | 20,71 | 1,27% | 7.898.863,00 |
| 09.01.2026 | 20,36 | 20,45 | 20,08 | 20,45 | 1,89% | 11.614.647,00 |
| 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 |