22,130€
0,45%
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 |
|---|---|---|---|---|---|---|
| 04.02.2026 | 22,03 | 22,20 | 21,84 | 22,16 | 0,59% | 31.650,00 |
| 03.02.2026 | 22,25 | 22,29 | 21,92 | 22,03 | 0,50% | 8.314,00 |
| 02.02.2026 | 21,24 | 21,98 | 21,24 | 21,92 | 2,29% | 3.820,00 |
| 30.01.2026 | 21,26 | 21,57 | 21,23 | 21,43 | 0,66% | 2.011,00 |
| 29.01.2026 | 21,24 | 21,29 | 21,17 | 21,29 | 1,33% | 12.242,00 |
| 28.01.2026 | 21,24 | 21,28 | 21,01 | 21,01 | -2,82% | 8.273,00 |
| 27.01.2026 | 21,42 | 21,73 | 21,42 | 21,62 | 1,31% | 11.995,00 |
| 26.01.2026 | 21,18 | 21,39 | 21,18 | 21,34 | 1,23% | 20.149,00 |
| 23.01.2026 | 21,19 | 21,29 | 20,99 | 21,08 | -1,08% | 1.892,00 |
| 22.01.2026 | 21,17 | 21,34 | 20,98 | 21,31 | 2,06% | 40.940,00 |
| 21.01.2026 | 20,60 | 20,90 | 20,39 | 20,88 | 0,48% | 11.549,00 |
| 20.01.2026 | 20,78 | 20,84 | 20,51 | 20,78 | -0,72% | 21.778,00 |
| 19.01.2026 | 20,78 | 20,98 | 20,66 | 20,93 | -0,10% | 51.097,00 |
| 16.01.2026 | 20,76 | 20,95 | 20,74 | 20,95 | 0,34% | 9.277,00 |
| 15.01.2026 | 21,06 | 21,14 | 20,88 | 20,88 | -0,67% | 14.162,00 |
| 14.01.2026 | 21,19 | 21,30 | 21,02 | 21,02 | -0,05% | 4.547,00 |
| 13.01.2026 | 21,03 | 21,07 | 20,87 | 21,03 | 1,59% | 10.709,00 |
| 12.01.2026 | 20,29 | 20,70 | 20,26 | 20,70 | 1,27% | 7.753,00 |
| 09.01.2026 | 20,35 | 20,44 | 20,13 | 20,44 | 1,69% | 3.028,00 |
| 08.01.2026 | 19,68 | 20,10 | 19,68 | 20,10 | 1,18% | 3.987,00 |
| 07.01.2026 | 20,10 | 20,10 | 19,87 | 19,87 | -2,43% | 8.940,00 |
| 06.01.2026 | 20,73 | 20,73 | 20,36 | 20,36 | -1,31% | 5.010,00 |
| 05.01.2026 | 20,50 | 20,74 | 20,42 | 20,63 | 1,28% | 2.542,00 |
| 02.01.2026 | 19,92 | 20,39 | 19,92 | 20,37 | 1,55% | 2.533,00 |
| 30.12.2025 | 19,76 | 20,09 | 19,76 | 20,06 | 1,44% | 7.700,00 |
| 29.12.2025 | 19,85 | 19,85 | 19,69 | 19,78 | 0,08% | 11.193,00 |
| 23.12.2025 | 19,84 | 19,86 | 19,53 | 19,76 | -0,23% | 2.594,00 |
| 22.12.2025 | 19,79 | 19,99 | 19,79 | 19,81 | 0,13% | 7.326,00 |
| 19.12.2025 | 19,68 | 19,89 | 19,50 | 19,78 | 1,15% | 10.990,00 |
| 18.12.2025 | 19,20 | 19,56 | 19,18 | 19,56 | 1,82% | 2.245,00 |
| 17.12.2025 | 19,43 | 19,43 | 19,14 | 19,21 | -0,44% | 4.923,00 |
| 16.12.2025 | 19,60 | 19,63 | 19,29 | 19,29 | -1,43% | 409,00 |
| 15.12.2025 | 19,52 | 19,57 | 19,45 | 19,57 | 1,95% | 3.046,00 |
| 12.12.2025 | 19,50 | 19,53 | 19,14 | 19,20 | -1,21% | 12.609,00 |
| 11.12.2025 | 19,08 | 19,52 | 19,08 | 19,43 | 2,48% | 3.925,00 |
| 10.12.2025 | 18,86 | 19,04 | 18,86 | 18,96 | 0,21% | 6.540,00 |
| 09.12.2025 | 19,08 | 19,08 | 18,86 | 18,92 | -0,18% | 8.443,00 |
| 08.12.2025 | 18,78 | 18,96 | 18,78 | 18,96 | 0,37% | 2.828,00 |
| 05.12.2025 | 19,15 | 19,26 | 18,84 | 18,89 | -1,00% | 6.789,00 |
| 04.12.2025 | 18,76 | 19,08 | 18,71 | 19,08 | 2,01% | 18.792,00 |
| 03.12.2025 | 18,78 | 19,05 | 18,70 | 18,70 | -0,61% | 5.079,00 |
| 02.12.2025 | 18,80 | 18,93 | 18,80 | 18,82 | 0,32% | 3.005,00 |
| 01.12.2025 | 18,64 | 18,76 | 18,60 | 18,76 | 1,05% | 3.642,00 |
| 28.11.2025 | 18,62 | 18,62 | 18,51 | 18,56 | 0,11% | 4.616,00 |
| 27.11.2025 | 18,57 | 18,61 | 18,50 | 18,54 | -0,40% | 2.455,00 |
| 26.11.2025 | 18,44 | 18,62 | 18,34 | 18,62 | 1,72% | 4.829,00 |
| 25.11.2025 | 18,00 | 18,30 | 17,93 | 18,30 | 1,81% | 2.275,00 |
| 24.11.2025 | 17,87 | 18,04 | 17,86 | 17,98 | 1,44% | 3.307,00 |
| 21.11.2025 | 17,65 | 17,80 | 17,57 | 17,72 | -1,20% | 9.557,00 |
| 20.11.2025 | 18,01 | 18,12 | 17,94 | 17,94 | 0,93% | 3.251,00 |
| 19.11.2025 | 17,56 | 17,87 | 17,56 | 17,77 | 1,05% | 21.860,00 |
| 18.11.2025 | 17,83 | 17,85 | 17,50 | 17,59 | -2,87% | 8.150,00 |
| 17.11.2025 | 18,41 | 18,41 | 18,08 | 18,11 | -1,50% | 3.840,00 |
| 14.11.2025 | 18,59 | 18,59 | 18,30 | 18,38 | -2,62% | 10.223,00 |
| 13.11.2025 | 18,95 | 19,06 | 18,88 | 18,88 | -0,13% | 7.806,00 |
| 12.11.2025 | 18,76 | 18,90 | 18,70 | 18,90 | 2,02% | 68.832,00 |
| 11.11.2025 | 18,44 | 18,56 | 18,40 | 18,53 | 1,76% | 8.443,00 |
| 10.11.2025 | 17,84 | 18,21 | 17,76 | 18,21 | 4,24% | 33.640,00 |
| 07.11.2025 | 17,83 | 17,83 | 17,47 | 17,47 | -2,59% | 24.876,00 |
| 06.11.2025 | 17,70 | 17,98 | 17,70 | 17,93 | 2,08% | 4.841,00 |
| 05.11.2025 | 17,35 | 17,57 | 17,22 | 17,57 | -0,28% | 9.261,00 |
| 04.11.2025 | 17,21 | 17,62 | 17,15 | 17,62 | 1,29% | 5.154,00 |
| 03.11.2025 | 17,56 | 17,70 | 17,37 | 17,39 | -0,17% | 7.229,00 |
| 31.10.2025 | 17,50 | 17,50 | 17,39 | 17,42 | 0,90% | 17.147,00 |
| 30.10.2025 | 17,37 | 17,38 | 17,07 | 17,27 | -1,82% | 22.501,00 |
| 29.10.2025 | 17,23 | 17,59 | 17,23 | 17,59 | 2,30% | 3.862,00 |
| 28.10.2025 | 17,14 | 17,21 | 17,12 | 17,19 | -0,03% | 1.571,00 |
| 27.10.2025 | 17,13 | 17,20 | 17,02 | 17,20 | 1,87% | 25.912,00 |
| 24.10.2025 | 16,88 | 16,90 | 16,79 | 16,88 | -0,47% | 688,00 |
| 23.10.2025 | 17,00 | 17,08 | 16,96 | 16,96 | -0,15% | 1.141,00 |
| 22.10.2025 | 17,05 | 17,16 | 16,99 | 16,99 | -0,29% | 2.339,00 |
| 21.10.2025 | 17,22 | 17,23 | 17,01 | 17,04 | -1,45% | 3.945,00 |
| 20.10.2025 | 16,82 | 17,31 | 16,82 | 17,29 | 3,94% | 11.011,00 |
| 17.10.2025 | 16,89 | 16,92 | 16,50 | 16,63 | 5,82% | 26.348,00 |
| 16.10.2025 | 15,77 | 15,77 | 15,42 | 15,72 | -0,79% | 3.705,00 |
| 15.10.2025 | 16,10 | 16,10 | 15,84 | 15,84 | -0,88% | 21.195,00 |
| 14.10.2025 | 15,86 | 16,00 | 15,83 | 15,98 | 0,76% | 825,00 |
| 13.10.2025 | 15,85 | 15,86 | 15,74 | 15,86 | 0,09% | 875,00 |
| 10.10.2025 | 16,18 | 16,18 | 15,77 | 15,85 | -1,49% | 6.588,00 |
| 09.10.2025 | 16,26 | 16,26 | 16,08 | 16,09 | -1,50% | 3.994,00 |
| 08.10.2025 | 16,18 | 16,40 | 16,10 | 16,33 | 1,74% | 23.561,00 |
| 07.10.2025 | 16,21 | 16,21 | 16,05 | 16,05 | -0,80% | 3.858,00 |
| 06.10.2025 | 16,31 | 16,35 | 16,14 | 16,18 | -1,37% | 8.847,00 |
| 03.10.2025 | 16,43 | 16,50 | 16,39 | 16,41 | 0,43% | 2.130,00 |
| 02.10.2025 | 16,41 | 16,55 | 16,28 | 16,34 | -0,27% | 14.520,00 |
| 01.10.2025 | 16,27 | 16,43 | 16,13 | 16,38 | 0,31% | 1.840,00 |
| 30.09.2025 | 16,36 | 16,39 | 16,33 | 16,33 | 0,68% | 6.651,00 |
| 29.09.2025 | 16,40 | 16,40 | 16,22 | 16,22 | -1,55% | 8.474,00 |
| 26.09.2025 | 16,19 | 16,48 | 16,15 | 16,48 | 2,33% | 26.367,00 |
| 25.09.2025 | 16,18 | 16,20 | 16,06 | 16,10 | -1,77% | 5.652,00 |
| 24.09.2025 | 16,02 | 16,39 | 16,02 | 16,39 | 1,30% | 2.246,00 |
| 23.09.2025 | 16,02 | 16,24 | 16,02 | 16,18 | 1,31% | 5.722,00 |
| 22.09.2025 | 16,24 | 16,24 | 15,97 | 15,97 | -2,68% | 10.518,00 |
| 19.09.2025 | 16,30 | 16,50 | 16,30 | 16,41 | 1,20% | 11.987,00 |
| 18.09.2025 | 16,16 | 16,22 | 16,10 | 16,22 | 1,00% | 2.115,00 |
| 17.09.2025 | 16,22 | 16,24 | 16,00 | 16,06 | -0,80% | 2.511,00 |
| 16.09.2025 | 16,25 | 16,27 | 16,19 | 16,19 | -1,07% | 218,00 |
| 15.09.2025 | 16,18 | 16,36 | 16,18 | 16,36 | 0,89% | 2.284,00 |
| 12.09.2025 | 16,17 | 16,24 | 16,11 | 16,22 | 3,88% | 1.779,00 |
| 05.09.2025 | 15,91 | 15,98 | 15,61 | 15,61 | -1,30% | 2.121,00 |