20,970€
-4,25%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 21,46 | 21,50 | 21,03 | 21,03 | -3,97% | 16.886,00 |
| 29.10.2026 | 21,29 | 21,90 | 21,10 | 21,90 | -2,41% | 31.191,00 |
| 28.10.2026 | 22,71 | 22,71 | 22,40 | 22,44 | -1,15% | 1.513,00 |
| 27.10.2026 | 22,59 | 22,77 | 22,47 | 22,70 | 0,04% | 2.851,00 |
| 26.10.2026 | 22,10 | 22,79 | 22,10 | 22,69 | 2,02% | 7.107,00 |
| 23.10.2026 | 22,23 | 22,24 | 21,90 | 22,24 | -0,18% | 12.884,00 |
| 22.10.2026 | 22,58 | 22,61 | 22,28 | 22,28 | -4,09% | 19.522,00 |
| 21.10.2026 | 22,59 | 23,23 | 22,58 | 23,23 | 1,66% | 4.385,00 |
| 20.10.2026 | 22,72 | 22,85 | 22,35 | 22,85 | 0,97% | 8.279,00 |
| 19.10.2026 | 22,73 | 22,73 | 22,53 | 22,63 | -2,37% | 10.757,00 |
| 16.10.2026 | 23,17 | 23,32 | 23,10 | 23,18 | -0,30% | 2.160,00 |
| 15.10.2026 | 22,88 | 23,25 | 22,82 | 23,25 | 0,61% | 3.400,00 |
| 14.10.2026 | 23,37 | 23,42 | 23,02 | 23,11 | -0,09% | 10.530,00 |
| 13.10.2026 | 23,34 | 23,37 | 23,13 | 23,13 | -2,16% | 13.880,00 |
| 12.10.2026 | 23,49 | 23,64 | 23,37 | 23,64 | 1,90% | 7.248,00 |
| 09.10.2026 | 23,44 | 23,44 | 23,20 | 23,20 | 0,78% | 8.355,00 |
| 08.10.2026 | 22,99 | 23,26 | 22,85 | 23,02 | -1,79% | 11.350,00 |
| 07.10.2026 | 23,97 | 23,97 | 23,32 | 23,44 | -3,50% | 8.011,00 |
| 06.10.2026 | 24,27 | 24,43 | 24,22 | 24,29 | 1,21% | 5.858,00 |
| 05.10.2026 | 23,75 | 24,07 | 23,71 | 24,00 | 1,05% | 12.635,00 |
| 02.10.2026 | 23,75 | 23,78 | 23,22 | 23,75 | -0,25% | 18.398,00 |
| 01.10.2026 | 24,50 | 24,59 | 23,81 | 23,81 | -4,03% | 7.510,00 |
| 30.09.2026 | 25,32 | 25,41 | 24,81 | 24,81 | -1,47% | 4.517,00 |
| 29.09.2026 | 25,37 | 25,51 | 25,16 | 25,18 | -0,20% | 1.904,00 |
| 28.09.2026 | 25,09 | 25,41 | 25,05 | 25,23 | 0,20% | 2.879,00 |
| 25.09.2026 | 25,16 | 25,25 | 25,03 | 25,18 | 1,17% | 8.781,00 |
| 24.09.2026 | 24,74 | 25,04 | 24,74 | 24,89 | 0,04% | 7.703,00 |
| 23.09.2026 | 25,23 | 25,23 | 24,83 | 24,88 | -0,16% | 1.190,00 |
| 22.09.2026 | 25,08 | 25,41 | 24,92 | 24,92 | -0,84% | 5.042,00 |
| 21.09.2026 | 25,01 | 25,19 | 24,97 | 25,13 | 1,91% | 2.968,00 |
| 18.09.2026 | 25,08 | 25,13 | 24,64 | 24,66 | -1,87% | 5.884,00 |
| 17.09.2026 | 24,76 | 25,17 | 24,76 | 25,13 | 1,62% | 3.045,00 |
| 16.09.2026 | 25,06 | 25,18 | 24,69 | 24,73 | -0,76% | 11.835,00 |
| 15.09.2026 | 24,85 | 25,10 | 24,63 | 24,92 | -0,68% | 7.910,00 |
| 14.09.2026 | 25,32 | 25,50 | 24,98 | 25,09 | -1,26% | 5.650,00 |
| 11.09.2026 | 25,15 | 25,41 | 25,15 | 25,41 | 1,68% | 2.010,00 |
| 10.09.2026 | 25,25 | 25,25 | 24,97 | 24,99 | -0,20% | 5.681,00 |
| 09.09.2026 | 25,09 | 25,09 | 24,58 | 25,04 | -1,07% | 7.075,00 |
| 08.09.2026 | 25,37 | 25,37 | 25,04 | 25,31 | -0,24% | 5.009,00 |
| 07.09.2026 | 25,39 | 25,39 | 25,24 | 25,37 | -0,08% | 2.753,00 |
| 04.09.2026 | 25,02 | 25,39 | 24,90 | 25,39 | -0,04% | 4.029,00 |
| 03.09.2026 | 25,14 | 25,40 | 25,14 | 25,40 | 1,20% | 5.913,00 |
| 02.09.2026 | 24,94 | 25,19 | 24,94 | 25,10 | 0,92% | 3.344,00 |
| 01.09.2026 | 25,04 | 25,07 | 24,85 | 24,87 | -0,68% | 1.862,00 |
| 31.08.2026 | 25,20 | 25,23 | 25,04 | 25,04 | 0,00% | 6.045,00 |
| 28.08.2026 | 24,85 | 25,04 | 24,85 | 25,04 | 1,54% | 5.870,00 |
| 27.08.2026 | 24,90 | 25,00 | 24,66 | 24,66 | -1,20% | 5.916,00 |
| 26.08.2026 | 24,92 | 25,09 | 24,86 | 24,96 | 1,01% | 7.985,00 |
| 25.08.2026 | 24,98 | 25,00 | 24,61 | 24,71 | -1,40% | 6.498,00 |
| 24.08.2026 | 24,87 | 25,13 | 24,86 | 25,06 | 0,93% | 8.995,00 |
| 21.08.2026 | 24,70 | 24,85 | 24,62 | 24,83 | 1,35% | 4.284,00 |
| 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 |