20,100€
1,36%
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 |
|---|---|---|---|---|---|---|
| 28.05.2026 | 19,95 | 19,97 | 19,71 | 19,83 | -1,10% | 6.161,00 |
| 27.05.2026 | 20,20 | 20,20 | 19,96 | 20,05 | 0,55% | 8.107,00 |
| 26.05.2026 | 20,11 | 20,12 | 19,94 | 19,94 | -1,29% | 4.885,00 |
| 25.05.2026 | 19,80 | 20,20 | 19,74 | 20,20 | 4,66% | 11.178,00 |
| 22.05.2026 | 19,42 | 19,50 | 19,30 | 19,30 | 0,42% | 5.400,00 |
| 21.05.2026 | 19,28 | 19,54 | 19,15 | 19,22 | -1,18% | 32.721,00 |
| 20.05.2026 | 18,76 | 19,50 | 18,76 | 19,45 | 3,73% | 8.136,00 |
| 19.05.2026 | 18,99 | 19,10 | 18,75 | 18,75 | -0,79% | 11.775,00 |
| 18.05.2026 | 18,84 | 18,99 | 18,68 | 18,90 | 0,35% | 10.452,00 |
| 15.05.2026 | 18,72 | 18,90 | 18,52 | 18,84 | -0,63% | 29.481,00 |
| 14.05.2026 | 18,79 | 19,00 | 18,79 | 18,96 | 1,69% | 7.655,00 |
| 13.05.2026 | 18,66 | 18,67 | 18,36 | 18,64 | 0,59% | 7.817,00 |
| 12.05.2026 | 18,57 | 18,65 | 18,46 | 18,53 | -1,25% | 7.517,00 |
| 11.05.2026 | 18,95 | 19,12 | 18,73 | 18,77 | -0,85% | 10.080,00 |
| 08.05.2026 | 18,90 | 19,07 | 18,84 | 18,93 | -0,13% | 4.316,00 |
| 07.05.2026 | 19,02 | 19,02 | 18,85 | 18,95 | 0,50% | 6.402,00 |
| 06.05.2026 | 18,58 | 18,99 | 18,52 | 18,86 | 3,43% | 32.377,00 |
| 05.05.2026 | 17,78 | 18,25 | 17,75 | 18,23 | 2,19% | 12.983,00 |
| 04.05.2026 | 18,67 | 18,67 | 17,79 | 17,84 | -5,18% | 21.825,00 |
| 30.04.2026 | 18,36 | 18,82 | 18,25 | 18,82 | 1,92% | 27.575,00 |
| 29.04.2026 | 18,89 | 18,90 | 18,46 | 18,46 | -1,68% | 4.712,00 |
| 28.04.2026 | 18,75 | 18,91 | 18,70 | 18,78 | 0,43% | 7.074,00 |
| 27.04.2026 | 18,63 | 18,75 | 18,60 | 18,70 | 0,59% | 2.514,00 |
| 24.04.2026 | 18,50 | 18,65 | 18,39 | 18,59 | -0,38% | 9.986,00 |
| 23.04.2026 | 18,78 | 18,78 | 18,65 | 18,66 | -2,20% | 9.246,00 |
| 22.04.2026 | 19,13 | 19,13 | 19,00 | 19,08 | -0,65% | 4.827,00 |
| 21.04.2026 | 19,59 | 19,64 | 19,20 | 19,20 | -2,12% | 46.270,00 |
| 20.04.2026 | 19,83 | 19,83 | 19,55 | 19,62 | -3,37% | 24.306,00 |
| 17.04.2026 | 19,57 | 20,34 | 19,57 | 20,30 | 3,76% | 115.797,00 |
| 16.04.2026 | 19,77 | 19,81 | 19,54 | 19,57 | -0,94% | 4.610,00 |
| 15.04.2026 | 19,94 | 19,94 | 19,72 | 19,75 | -1,59% | 12.606,00 |
| 14.04.2026 | 19,88 | 20,10 | 19,79 | 20,07 | 1,93% | 10.180,00 |
| 13.04.2026 | 19,39 | 19,70 | 19,39 | 19,69 | -0,23% | 4.209,00 |
| 10.04.2026 | 19,35 | 19,75 | 19,31 | 19,74 | 3,16% | 33.201,00 |
| 09.04.2026 | 19,57 | 19,57 | 19,13 | 19,13 | -1,67% | 6.408,00 |
| 08.04.2026 | 19,55 | 19,76 | 19,34 | 19,46 | 3,57% | 35.992,00 |
| 07.04.2026 | 18,95 | 19,34 | 18,70 | 18,79 | 0,21% | 19.106,00 |
| 02.04.2026 | 18,56 | 18,75 | 18,30 | 18,75 | -0,61% | 13.327,00 |
| 01.04.2026 | 18,89 | 19,00 | 18,77 | 18,86 | 3,85% | 14.789,00 |
| 31.03.2026 | 18,00 | 18,30 | 18,00 | 18,16 | 1,00% | 7.707,00 |
| 30.03.2026 | 17,84 | 18,04 | 17,82 | 17,98 | 0,36% | 13.006,00 |
| 27.03.2026 | 18,31 | 18,31 | 17,85 | 17,92 | -1,97% | 8.914,00 |
| 26.03.2026 | 18,61 | 18,61 | 18,23 | 18,28 | -2,12% | 18.153,00 |
| 25.03.2026 | 18,63 | 18,83 | 18,56 | 18,67 | 2,05% | 23.347,00 |
| 24.03.2026 | 18,52 | 18,56 | 18,01 | 18,30 | -0,71% | 14.607,00 |
| 23.03.2026 | 17,46 | 18,78 | 17,39 | 18,43 | 2,85% | 87.988,00 |
| 20.03.2026 | 18,34 | 18,35 | 17,77 | 17,92 | 0,03% | 24.665,00 |
| 19.03.2026 | 17,98 | 17,98 | 17,72 | 17,91 | -2,16% | 13.866,00 |
| 18.03.2026 | 18,38 | 18,54 | 18,15 | 18,31 | 1,19% | 4.224,00 |
| 17.03.2026 | 18,10 | 18,43 | 18,08 | 18,09 | -0,19% | 17.942,00 |
| 16.03.2026 | 17,97 | 18,23 | 17,77 | 18,13 | 0,58% | 9.960,00 |
| 13.03.2026 | 17,86 | 18,29 | 17,77 | 18,02 | -0,83% | 22.143,00 |
| 12.03.2026 | 18,53 | 18,53 | 17,85 | 18,17 | -3,79% | 31.662,00 |
| 11.03.2026 | 18,75 | 19,02 | 18,67 | 18,89 | -1,00% | 123.729,00 |
| 10.03.2026 | 18,90 | 19,10 | 18,59 | 19,08 | 4,26% | 19.143,00 |
| 09.03.2026 | 17,80 | 18,30 | 17,68 | 18,30 | -0,52% | 27.345,00 |
| 06.03.2026 | 18,60 | 18,80 | 18,04 | 18,39 | -0,33% | 57.360,00 |
| 05.03.2026 | 18,70 | 19,19 | 18,45 | 18,45 | -1,99% | 66.648,00 |
| 04.03.2026 | 18,13 | 18,89 | 17,79 | 18,83 | 4,21% | 29.134,00 |
| 03.03.2026 | 18,58 | 18,58 | 17,88 | 18,07 | -4,65% | 50.776,00 |
| 02.03.2026 | 19,11 | 19,27 | 18,88 | 18,95 | -4,05% | 29.175,00 |
| 27.02.2026 | 20,08 | 20,08 | 19,68 | 19,75 | -1,62% | 4.460,00 |
| 26.02.2026 | 19,99 | 20,09 | 19,88 | 20,07 | -0,50% | 14.797,00 |
| 25.02.2026 | 19,99 | 20,17 | 19,94 | 20,17 | 2,00% | 5.011,00 |
| 24.02.2026 | 19,82 | 19,84 | 19,56 | 19,78 | -1,42% | 5.148,00 |
| 23.02.2026 | 19,97 | 20,37 | 19,96 | 20,06 | 1,13% | 8.850,00 |
| 20.02.2026 | 19,73 | 19,84 | 19,64 | 19,84 | 0,25% | 11.171,00 |
| 19.02.2026 | 19,91 | 19,91 | 19,58 | 19,79 | -0,98% | 3.856,00 |
| 18.02.2026 | 19,67 | 19,98 | 19,67 | 19,98 | 2,33% | 21.600,00 |
| 17.02.2026 | 19,57 | 19,63 | 19,39 | 19,53 | 0,13% | 6.919,00 |
| 16.02.2026 | 19,39 | 19,53 | 19,39 | 19,50 | 1,99% | 6.742,00 |
| 13.02.2026 | 19,79 | 19,79 | 19,06 | 19,12 | -3,48% | 25.727,00 |
| 12.02.2026 | 20,37 | 20,43 | 19,81 | 19,81 | -1,98% | 11.797,00 |
| 11.02.2026 | 20,49 | 20,49 | 20,15 | 20,21 | -1,80% | 4.651,00 |
| 10.02.2026 | 20,60 | 20,83 | 20,58 | 20,58 | -0,24% | 3.986,00 |
| 09.02.2026 | 20,56 | 20,63 | 20,41 | 20,63 | 2,48% | 11.018,00 |
| 06.02.2026 | 19,99 | 20,55 | 19,99 | 20,13 | 0,80% | 29.764,00 |
| 05.02.2026 | 20,84 | 20,84 | 19,97 | 19,97 | -8,77% | 41.537,00 |
| 04.02.2026 | 22,03 | 22,20 | 21,84 | 21,89 | -0,64% | 32.719,00 |
| 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 |