24,695€
0,80%
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 |
|---|---|---|---|---|---|---|
| 20.08.2026 | 24,64 | 24,64 | 24,46 | 24,50 | -0,57% | 9.908,00 |
| 19.08.2026 | 24,78 | 24,92 | 24,64 | 24,64 | -1,24% | 5.296,00 |
| 18.08.2026 | 25,02 | 25,18 | 24,95 | 24,95 | 0,48% | 15.394,00 |
| 17.08.2026 | 24,86 | 25,00 | 24,83 | 24,83 | -0,48% | 14.599,00 |
| 14.08.2026 | 24,93 | 25,04 | 24,92 | 24,95 | 0,24% | 7.169,00 |
| 13.08.2026 | 25,21 | 25,25 | 24,89 | 24,89 | 0,44% | 4.037,00 |
| 12.08.2026 | 24,68 | 25,00 | 24,65 | 24,78 | -0,04% | 17.498,00 |
| 11.08.2026 | 24,77 | 24,90 | 24,77 | 24,79 | 0,45% | 2.999,00 |
| 10.08.2026 | 24,50 | 24,75 | 24,50 | 24,68 | 0,28% | 1.088,00 |
| 07.08.2026 | 24,55 | 24,86 | 24,55 | 24,61 | 0,12% | 1.935,00 |
| 06.08.2026 | 24,69 | 24,91 | 24,58 | 24,58 | 1,32% | 53.316,00 |
| 05.08.2026 | 24,56 | 24,56 | 24,26 | 24,26 | -1,22% | 4.932,00 |
| 04.08.2026 | 24,48 | 24,73 | 24,48 | 24,56 | -0,49% | 7.064,00 |
| 03.08.2026 | 24,69 | 24,69 | 24,51 | 24,68 | 1,98% | 3.482,00 |
| 31.07.2026 | 24,19 | 24,40 | 24,09 | 24,20 | 1,04% | 4.444,00 |
| 30.07.2026 | 23,46 | 24,02 | 23,46 | 23,95 | 4,81% | 7.727,00 |
| 29.07.2026 | 22,93 | 22,93 | 22,74 | 22,85 | -1,85% | 4.946,00 |
| 28.07.2026 | 23,19 | 23,33 | 23,11 | 23,28 | 0,34% | 3.277,00 |
| 27.07.2026 | 23,08 | 23,38 | 23,08 | 23,20 | 1,53% | 1.835,00 |
| 24.07.2026 | 22,69 | 22,85 | 22,69 | 22,85 | 2,60% | 1.547,00 |
| 23.07.2026 | 22,64 | 22,70 | 22,27 | 22,27 | -3,09% | 1.594,00 |
| 22.07.2026 | 22,63 | 23,05 | 22,63 | 22,98 | 1,86% | 25.099,00 |
| 21.07.2026 | 22,42 | 22,59 | 22,30 | 22,56 | 1,53% | 6.519,00 |
| 20.07.2026 | 21,96 | 22,29 | 21,96 | 22,22 | 0,73% | 5.334,00 |
| 17.07.2026 | 22,30 | 22,33 | 21,82 | 22,06 | -2,30% | 4.165,00 |
| 16.07.2026 | 22,22 | 22,58 | 22,22 | 22,58 | 1,62% | 8.809,00 |
| 15.07.2026 | 22,28 | 22,35 | 22,18 | 22,22 | -1,59% | 5.413,00 |
| 14.07.2026 | 22,55 | 22,70 | 22,55 | 22,58 | 0,80% | 3.200,00 |
| 13.07.2026 | 22,51 | 22,64 | 22,40 | 22,40 | -0,27% | 4.669,00 |
| 10.07.2026 | 22,19 | 22,59 | 22,19 | 22,46 | 1,67% | 8.659,00 |
| 09.07.2026 | 22,23 | 22,28 | 22,09 | 22,09 | 0,50% | 1.468,00 |
| 08.07.2026 | 22,09 | 22,23 | 21,92 | 21,98 | -3,55% | 4.702,00 |
| 07.07.2026 | 23,00 | 23,10 | 22,79 | 22,79 | 0,13% | 2.087,00 |
| 06.07.2026 | 22,81 | 22,82 | 22,68 | 22,76 | 0,44% | 5.910,00 |
| 03.07.2026 | 22,63 | 22,71 | 22,58 | 22,66 | 1,12% | 22.114,00 |
| 02.07.2026 | 22,05 | 22,60 | 22,05 | 22,41 | 2,05% | 4.119,00 |
| 01.07.2026 | 21,75 | 21,97 | 21,72 | 21,96 | 0,50% | 890,00 |
| 30.06.2026 | 21,55 | 21,85 | 21,55 | 21,85 | 1,39% | 4.225,00 |
| 29.06.2026 | 21,55 | 21,60 | 21,49 | 21,55 | 0,23% | 3.646,00 |
| 26.06.2026 | 21,63 | 21,63 | 21,36 | 21,50 | -0,74% | 3.800,00 |
| 25.06.2026 | 21,35 | 21,66 | 21,30 | 21,66 | 1,59% | 3.560,00 |
| 24.06.2026 | 21,58 | 21,58 | 21,26 | 21,32 | -1,84% | 627,00 |
| 23.06.2026 | 21,70 | 21,82 | 21,67 | 21,72 | -0,18% | 1.738,00 |
| 22.06.2026 | 21,47 | 21,87 | 21,41 | 21,76 | 1,97% | 4.339,00 |
| 19.06.2026 | 21,50 | 21,61 | 21,34 | 21,34 | -0,79% | 7.317,00 |
| 18.06.2026 | 21,71 | 21,71 | 21,34 | 21,51 | -0,55% | 6.898,00 |
| 17.06.2026 | 21,21 | 21,63 | 21,21 | 21,63 | 2,56% | 8.061,00 |
| 16.06.2026 | 20,90 | 21,09 | 20,90 | 21,09 | 2,28% | 2.928,00 |
| 15.06.2026 | 20,72 | 20,76 | 20,54 | 20,62 | 5,34% | 32.109,00 |
| 12.06.2026 | 19,84 | 20,21 | 19,58 | 19,58 | 1,48% | 7.351,00 |
| 11.06.2026 | 19,36 | 19,47 | 19,20 | 19,29 | 0,68% | 5.395,00 |
| 10.06.2026 | 19,21 | 19,38 | 19,16 | 19,16 | -0,98% | 959,00 |
| 09.06.2026 | 19,56 | 19,77 | 19,35 | 19,35 | -0,15% | 21.117,00 |
| 08.06.2026 | 19,24 | 19,69 | 19,24 | 19,38 | -0,15% | 13.798,00 |
| 05.06.2026 | 19,52 | 19,73 | 19,41 | 19,41 | -1,17% | 11.754,00 |
| 04.06.2026 | 19,70 | 19,70 | 19,59 | 19,64 | 0,59% | 2.379,00 |
| 03.06.2026 | 19,81 | 19,87 | 19,53 | 19,53 | -2,28% | 3.168,00 |
| 02.06.2026 | 20,06 | 20,08 | 19,88 | 19,98 | 0,76% | 4.982,00 |
| 01.06.2026 | 20,08 | 20,08 | 19,65 | 19,83 | -1,34% | 2.936,00 |
| 29.05.2026 | 20,21 | 20,26 | 20,10 | 20,10 | 1,36% | 2.834,00 |
| 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 |