22,130€
0,77%
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 | 22,02 | 22,25 | 21,78 | 22,11 | 0,68% | 1.119,00 |
| 03.02.2026 | 22,21 | 22,21 | 21,96 | 21,96 | 0,05% | 6.679,00 |
| 02.02.2026 | 21,37 | 21,95 | 21,37 | 21,95 | 2,33% | 2.470,00 |
| 30.01.2026 | 21,08 | 21,52 | 21,08 | 21,45 | 2,36% | 2.297,00 |
| 29.01.2026 | 21,11 | 21,57 | 20,91 | 20,96 | -0,21% | 7.471,00 |
| 28.01.2026 | 21,65 | 21,65 | 21,00 | 21,00 | -2,82% | 777,00 |
| 27.01.2026 | 21,49 | 21,65 | 21,49 | 21,61 | 1,17% | 1.771,00 |
| 26.01.2026 | 21,21 | 21,37 | 21,21 | 21,36 | 1,23% | 2.600,00 |
| 23.01.2026 | 21,31 | 21,34 | 21,10 | 21,10 | -1,31% | 458,00 |
| 22.01.2026 | 21,03 | 21,38 | 21,03 | 21,38 | 2,59% | 2.338,00 |
| 21.01.2026 | 20,69 | 20,84 | 20,44 | 20,84 | 0,48% | 967,00 |
| 20.01.2026 | 20,80 | 20,80 | 20,51 | 20,74 | -0,77% | 2.379,00 |
| 19.01.2026 | 20,46 | 20,90 | 20,46 | 20,90 | -0,24% | 1.050,00 |
| 16.01.2026 | 20,89 | 20,95 | 20,81 | 20,95 | 0,05% | 11.634,00 |
| 15.01.2026 | 21,09 | 21,16 | 20,94 | 20,94 | -1,60% | 1.293,00 |
| 14.01.2026 | 21,10 | 21,28 | 21,10 | 21,28 | 1,87% | 110,00 |
| 13.01.2026 | 20,83 | 20,95 | 20,83 | 20,89 | 0,38% | 2.861,00 |
| 12.01.2026 | 20,30 | 20,81 | 20,15 | 20,81 | 1,86% | 6.052,00 |
| 09.01.2026 | 20,19 | 20,43 | 20,10 | 20,43 | 3,39% | 45.228,00 |
| 08.01.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -1,13% | - |
| 07.01.2026 | 20,39 | 20,39 | 19,99 | 19,99 | -1,55% | 3.324,00 |
| 06.01.2026 | 20,74 | 20,74 | 20,30 | 20,30 | -2,03% | 4.730,00 |
| 05.01.2026 | 20,65 | 20,72 | 20,51 | 20,72 | 1,77% | 9.425,00 |
| 02.01.2026 | 20,10 | 20,36 | 20,10 | 20,36 | 3,30% | 523,00 |
| 30.12.2025 | 19,71 | 19,71 | 19,71 | 19,71 | -0,30% | - |
| 29.12.2025 | 19,80 | 19,80 | 19,75 | 19,77 | 1,41% | 1.635,00 |
| 23.12.2025 | 19,72 | 19,80 | 19,50 | 19,50 | -1,44% | 7.795,00 |
| 22.12.2025 | 19,99 | 20,00 | 19,78 | 19,78 | -0,10% | 9.637,00 |
| 19.12.2025 | 19,64 | 19,85 | 19,50 | 19,80 | 2,01% | 19.750,00 |
| 18.12.2025 | 19,09 | 19,41 | 19,09 | 19,41 | 0,36% | 6.223,00 |
| 17.12.2025 | 19,28 | 19,34 | 19,28 | 19,34 | -1,43% | 130,00 |
| 16.12.2025 | 19,49 | 19,62 | 19,49 | 19,62 | -0,28% | 2.275,00 |
| 15.12.2025 | 19,24 | 19,69 | 19,24 | 19,68 | 2,13% | 3.778,00 |
| 12.12.2025 | 19,47 | 19,55 | 19,27 | 19,27 | 0,23% | 1.330,00 |
| 11.12.2025 | 18,91 | 19,22 | 18,91 | 19,22 | 1,18% | 75,00 |
| 10.12.2025 | 18,88 | 19,00 | 18,88 | 19,00 | 0,69% | 3.697,00 |
| 09.12.2025 | 18,87 | 18,87 | 18,87 | 18,87 | 0,00% | - |
| 08.12.2025 | 18,76 | 18,90 | 18,76 | 18,87 | -0,71% | 6.060,00 |
| 05.12.2025 | 19,15 | 19,15 | 19,00 | 19,00 | -0,18% | 1.500,00 |
| 04.12.2025 | 18,82 | 19,07 | 18,82 | 19,04 | 0,16% | 488,00 |
| 03.12.2025 | 18,91 | 19,01 | 18,91 | 19,01 | 0,72% | 150,00 |
| 02.12.2025 | 18,82 | 18,89 | 18,82 | 18,87 | 0,43% | 2.663,00 |
| 01.12.2025 | 18,46 | 18,79 | 18,46 | 18,79 | 0,99% | 270,00 |
| 28.11.2025 | 18,51 | 18,61 | 18,51 | 18,61 | 0,11% | 10,00 |
| 27.11.2025 | 18,54 | 18,59 | 18,54 | 18,59 | 0,54% | 700,00 |
| 26.11.2025 | 18,42 | 18,56 | 18,42 | 18,49 | 2,52% | 2.500,00 |
| 25.11.2025 | 17,87 | 18,03 | 17,87 | 18,03 | 0,31% | 168,00 |
| 24.11.2025 | 17,79 | 17,98 | 17,79 | 17,98 | 2,10% | 5.650,00 |
| 21.11.2025 | 17,56 | 17,61 | 17,56 | 17,61 | -2,11% | 200,00 |
| 20.11.2025 | 17,99 | 17,99 | 17,91 | 17,99 | 1,98% | 3.100,00 |
| 19.11.2025 | 17,52 | 17,64 | 17,52 | 17,64 | 0,57% | 940,00 |
| 18.11.2025 | 17,77 | 17,77 | 17,54 | 17,54 | -3,12% | 3.894,00 |
| 17.11.2025 | 18,38 | 18,43 | 18,07 | 18,10 | -1,71% | 7.794,00 |
| 14.11.2025 | 18,68 | 18,68 | 18,38 | 18,42 | -1,55% | 2.992,00 |
| 13.11.2025 | 18,79 | 19,05 | 18,71 | 18,71 | -1,42% | 3.486,00 |
| 12.11.2025 | 18,73 | 18,98 | 18,73 | 18,98 | 1,12% | 74,00 |
| 11.11.2025 | 18,38 | 18,77 | 18,37 | 18,77 | 4,25% | 2.970,00 |
| 10.11.2025 | 17,95 | 18,00 | 17,80 | 18,00 | 2,33% | 1.947,00 |
| 07.11.2025 | 17,89 | 18,10 | 17,54 | 17,59 | 0,54% | 1.329,00 |
| 06.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,57% | - |
| 05.11.2025 | 17,23 | 17,23 | 17,23 | 17,23 | -2,38% | - |
| 04.11.2025 | 17,14 | 17,65 | 17,14 | 17,65 | 0,00% | 300,00 |
| 03.11.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 1,09% | 280,00 |
| 31.10.2025 | 17,37 | 17,67 | 17,37 | 17,46 | 0,17% | 1.375,00 |
| 30.10.2025 | 17,62 | 17,62 | 17,21 | 17,43 | -1,36% | 5.681,00 |
| 29.10.2025 | 17,26 | 17,67 | 17,26 | 17,67 | 3,55% | 1.340,00 |
| 28.10.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,15% | - |
| 27.10.2025 | 17,01 | 17,18 | 17,01 | 17,09 | 1,24% | 2.081,00 |
| 24.10.2025 | 17,06 | 17,06 | 16,88 | 16,88 | -0,71% | 700,00 |
| 23.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,03% | - |
| 22.10.2025 | 16,93 | 17,18 | 16,93 | 17,00 | -1,59% | 158,00 |
| 21.10.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,11% | - |
| 20.10.2025 | 16,71 | 17,20 | 16,71 | 17,09 | 2,24% | 2.800,00 |
| 17.10.2025 | 16,51 | 16,95 | 16,49 | 16,71 | 7,18% | 10.720,00 |
| 16.10.2025 | 15,71 | 15,71 | 15,57 | 15,59 | -2,44% | 350,00 |
| 15.10.2025 | 16,12 | 16,12 | 15,98 | 15,98 | 2,11% | 2.080,00 |
| 14.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -1,88% | - |
| 13.10.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 1,21% | 74,00 |
| 10.10.2025 | 16,14 | 16,14 | 15,76 | 15,76 | -2,38% | 2.002,00 |
| 09.10.2025 | 16,34 | 16,34 | 16,15 | 16,15 | -0,98% | 2.500,00 |
| 08.10.2025 | 16,05 | 16,37 | 16,05 | 16,31 | 0,59% | 6.667,00 |
| 07.10.2025 | 16,02 | 16,21 | 16,02 | 16,21 | -0,89% | 800,00 |
| 06.10.2025 | 16,49 | 16,49 | 16,19 | 16,36 | -0,61% | 1.040,00 |
| 03.10.2025 | 16,43 | 16,51 | 16,43 | 16,46 | 0,18% | 1.162,00 |
| 02.10.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,15% | - |
| 01.10.2025 | 16,33 | 16,40 | 16,14 | 16,40 | 0,09% | 1.260,00 |
| 30.09.2025 | 16,20 | 16,39 | 16,20 | 16,39 | 0,40% | 5.492,00 |
| 29.09.2025 | 16,48 | 16,48 | 16,31 | 16,32 | 1,12% | 503,00 |
| 26.09.2025 | 16,13 | 16,23 | 16,13 | 16,14 | -1,01% | 2.492,00 |
| 25.09.2025 | 16,31 | 16,31 | 16,31 | 16,31 | 0,65% | - |
| 24.09.2025 | 16,15 | 16,20 | 16,01 | 16,20 | 0,00% | 500,00 |
| 23.09.2025 | 15,99 | 16,20 | 15,99 | 16,20 | 0,93% | 3.464,00 |
| 22.09.2025 | 16,46 | 16,46 | 16,05 | 16,05 | -2,49% | 560,00 |
| 19.09.2025 | 16,21 | 16,46 | 16,21 | 16,46 | 1,60% | 3.135,00 |
| 18.09.2025 | 16,05 | 16,20 | 16,05 | 16,20 | -0,06% | 1.360,00 |
| 17.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,55% | 10,00 |
| 16.09.2025 | 16,37 | 16,37 | 16,19 | 16,30 | -0,24% | 2.600,00 |
| 15.09.2025 | 16,25 | 16,34 | 16,25 | 16,34 | 0,74% | 255,00 |
| 12.09.2025 | 15,58 | 16,22 | 15,58 | 16,22 | 0,34% | 2.553,00 |
| 11.09.2025 | 16,14 | 16,29 | 16,02 | 16,17 | 0,06% | 233,00 |