25,145€
0,86%
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 |
|---|---|---|---|---|---|---|
| 11.09.2026 | 25,02 | 25,24 | 24,97 | 25,17 | 0,94% | - |
| 10.09.2026 | 24,97 | 25,05 | 24,93 | 24,93 | 0,04% | 620,00 |
| 09.09.2026 | 25,16 | 25,16 | 24,72 | 24,92 | -1,27% | 696,00 |
| 08.09.2026 | 25,32 | 25,32 | 25,24 | 25,24 | -0,16% | 22,00 |
| 07.09.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -0,28% | - |
| 04.09.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -1,59% | - |
| 03.09.2026 | 25,17 | 25,76 | 25,17 | 25,76 | 2,75% | 1.350,00 |
| 02.09.2026 | 24,79 | 25,13 | 24,79 | 25,07 | 1,13% | 380,00 |
| 01.09.2026 | 25,06 | 25,06 | 24,79 | 24,79 | -1,59% | 630,00 |
| 31.08.2026 | 25,08 | 25,19 | 25,08 | 25,19 | 1,37% | 1.470,00 |
| 28.08.2026 | 24,68 | 24,87 | 24,68 | 24,85 | -0,44% | 222,00 |
| 27.08.2026 | 24,98 | 24,98 | 24,96 | 24,96 | -0,16% | 40,00 |
| 26.08.2026 | 24,70 | 25,00 | 24,70 | 25,00 | 1,09% | 4.680,00 |
| 25.08.2026 | 25,14 | 25,14 | 24,73 | 24,73 | -0,76% | 4,00 |
| 24.08.2026 | 24,86 | 24,92 | 24,86 | 24,92 | 0,36% | 18,00 |
| 21.08.2026 | 24,54 | 24,83 | 24,54 | 24,83 | 1,26% | 637,00 |
| 20.08.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,85% | - |
| 19.08.2026 | 24,91 | 24,91 | 24,73 | 24,73 | -1,08% | 200,00 |
| 18.08.2026 | 24,86 | 25,19 | 24,86 | 25,00 | 0,36% | 520,00 |
| 17.08.2026 | 24,98 | 24,98 | 24,91 | 24,91 | -0,04% | 415,00 |
| 14.08.2026 | 24,91 | 24,92 | 24,91 | 24,92 | -1,07% | 100,00 |
| 13.08.2026 | 24,85 | 25,20 | 24,85 | 25,19 | 1,45% | 3.180,00 |
| 12.08.2026 | 24,75 | 24,83 | 24,73 | 24,83 | 0,16% | 2.500,00 |
| 11.08.2026 | 24,67 | 24,94 | 24,67 | 24,79 | 0,28% | 600,00 |
| 10.08.2026 | 24,55 | 24,80 | 24,45 | 24,72 | 0,65% | 1.020,00 |
| 07.08.2026 | 24,60 | 24,60 | 24,56 | 24,56 | -1,05% | 595,00 |
| 06.08.2026 | 24,35 | 24,82 | 24,35 | 24,82 | 1,76% | 516,00 |
| 05.08.2026 | 24,50 | 24,51 | 24,39 | 24,39 | -0,08% | 4.025,00 |
| 04.08.2026 | 24,77 | 24,77 | 24,31 | 24,41 | -0,85% | 2.051,00 |
| 03.08.2026 | 24,45 | 24,70 | 24,45 | 24,62 | 1,48% | 2.711,00 |
| 31.07.2026 | 23,94 | 24,44 | 23,94 | 24,26 | 1,51% | 2.469,00 |
| 30.07.2026 | 22,50 | 23,90 | 22,50 | 23,90 | 4,60% | 89,00 |
| 29.07.2026 | 23,20 | 23,20 | 22,83 | 22,85 | -2,06% | 1.756,00 |
| 28.07.2026 | 23,42 | 23,42 | 23,15 | 23,33 | 0,47% | 576,00 |
| 27.07.2026 | 23,00 | 23,22 | 23,00 | 23,22 | 2,38% | 390,00 |
| 24.07.2026 | 22,37 | 22,68 | 22,37 | 22,68 | -1,26% | 20,00 |
| 23.07.2026 | 22,97 | 22,97 | 22,97 | 22,97 | 0,00% | - |
| 22.07.2026 | 22,67 | 22,97 | 22,67 | 22,97 | 0,92% | 424,00 |
| 21.07.2026 | 22,23 | 22,76 | 22,23 | 22,76 | 2,38% | 150,00 |
| 20.07.2026 | 21,99 | 22,23 | 21,99 | 22,23 | 0,95% | 300,00 |
| 17.07.2026 | 22,34 | 22,34 | 22,02 | 22,02 | -1,83% | 1.174,00 |
| 16.07.2026 | 22,26 | 22,43 | 22,26 | 22,43 | 0,49% | 823,00 |
| 15.07.2026 | 22,49 | 22,49 | 22,32 | 22,32 | -0,04% | 1,00 |
| 14.07.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -0,04% | - |
| 13.07.2026 | 22,33 | 22,61 | 22,33 | 22,34 | -0,93% | 1.071,00 |
| 10.07.2026 | 22,18 | 22,55 | 22,18 | 22,55 | 1,81% | 200,00 |
| 09.07.2026 | 22,13 | 22,15 | 22,00 | 22,15 | -1,86% | 502,00 |
| 08.07.2026 | 22,81 | 22,81 | 22,57 | 22,57 | -1,10% | 4.000,00 |
| 07.07.2026 | 22,87 | 22,96 | 22,82 | 22,82 | 0,18% | 375,00 |
| 06.07.2026 | 22,64 | 22,86 | 22,64 | 22,78 | 0,62% | 2.334,00 |
| 03.07.2026 | 22,39 | 22,64 | 22,39 | 22,64 | 3,14% | 2.300,00 |
| 02.07.2026 | 21,95 | 21,95 | 21,95 | 21,95 | 0,37% | - |
| 01.07.2026 | 21,80 | 21,87 | 21,75 | 21,87 | 0,74% | 2.650,00 |
| 30.06.2026 | 21,58 | 21,71 | 21,58 | 21,71 | 0,51% | 15,00 |
| 29.06.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,56% | 500,00 |
| 26.06.2026 | 21,42 | 21,48 | 21,42 | 21,48 | 0,37% | 1.215,00 |
| 25.06.2026 | 21,25 | 21,40 | 21,25 | 21,40 | -1,52% | 9.000,00 |
| 24.06.2026 | 21,73 | 21,73 | 21,73 | 21,73 | 0,46% | - |
| 23.06.2026 | 21,63 | 21,63 | 21,63 | 21,63 | -0,78% | - |
| 22.06.2026 | 21,32 | 21,80 | 21,32 | 21,80 | 1,30% | 490,00 |
| 19.06.2026 | 21,40 | 21,58 | 21,40 | 21,52 | 0,42% | 5.017,00 |
| 18.06.2026 | 21,52 | 21,58 | 21,43 | 21,43 | 0,09% | 3.309,00 |
| 17.06.2026 | 21,01 | 21,41 | 21,01 | 21,41 | 1,61% | 160,00 |
| 16.06.2026 | 20,64 | 21,07 | 20,64 | 21,07 | 2,53% | 835,00 |
| 15.06.2026 | 20,44 | 20,57 | 20,44 | 20,55 | 4,42% | 4.000,00 |
| 12.06.2026 | 19,68 | 19,68 | 19,68 | 19,68 | 2,10% | - |
| 11.06.2026 | 19,16 | 19,28 | 19,16 | 19,28 | -0,72% | 50,00 |
| 10.06.2026 | 19,41 | 19,42 | 19,41 | 19,42 | 0,15% | 250,00 |
| 09.06.2026 | 19,38 | 19,75 | 19,38 | 19,39 | 0,00% | 5.710,00 |
| 08.06.2026 | 19,21 | 19,39 | 19,21 | 19,39 | -1,57% | 1.162,00 |
| 05.06.2026 | 19,59 | 19,70 | 19,59 | 19,70 | 1,10% | 100,00 |
| 04.06.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,26% | - |
| 03.06.2026 | 19,86 | 19,86 | 19,53 | 19,53 | -2,25% | 328,00 |
| 02.06.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 0,08% | - |
| 01.06.2026 | 20,15 | 20,15 | 19,66 | 19,97 | -1,31% | 888,00 |
| 29.05.2026 | 19,90 | 20,23 | 19,90 | 20,23 | 1,76% | 4.044,00 |
| 28.05.2026 | 19,93 | 19,93 | 19,77 | 19,88 | -1,24% | 1.583,00 |
| 27.05.2026 | 20,06 | 20,13 | 20,06 | 20,13 | 0,30% | 1.376,00 |
| 26.05.2026 | 19,77 | 20,07 | 19,77 | 20,07 | 0,70% | 3.526,00 |
| 25.05.2026 | 19,63 | 19,93 | 19,63 | 19,93 | 2,97% | 64,00 |
| 22.05.2026 | 19,54 | 19,54 | 19,36 | 19,36 | -0,74% | 126,00 |
| 21.05.2026 | 19,42 | 19,50 | 19,41 | 19,50 | 0,36% | 822,00 |
| 20.05.2026 | 18,70 | 19,43 | 18,70 | 19,43 | 2,86% | 850,00 |
| 19.05.2026 | 18,88 | 18,89 | 18,88 | 18,89 | -0,13% | 27,00 |
| 18.05.2026 | 18,67 | 18,92 | 18,61 | 18,92 | 0,48% | 470,00 |
| 15.05.2026 | 18,60 | 18,83 | 18,60 | 18,83 | 0,59% | 1,00 |
| 14.05.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,59% | - |
| 13.05.2026 | 18,67 | 18,67 | 18,42 | 18,61 | 0,49% | 679,00 |
| 12.05.2026 | 18,52 | 18,64 | 18,52 | 18,52 | -2,19% | 3.293,00 |
| 11.05.2026 | 19,03 | 19,05 | 18,93 | 18,93 | 0,88% | 3.535,00 |
| 08.05.2026 | 18,77 | 18,77 | 18,77 | 18,77 | -1,11% | - |
| 07.05.2026 | 19,04 | 19,04 | 18,97 | 18,98 | 2,87% | 50,00 |
| 06.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 1,63% | - |
| 05.05.2026 | 17,81 | 18,20 | 17,81 | 18,15 | 2,02% | 4.711,00 |
| 04.05.2026 | 18,76 | 18,76 | 17,79 | 17,79 | -4,69% | 61,00 |
| 30.04.2026 | 18,90 | 18,90 | 18,67 | 18,67 | -0,13% | 750,00 |
| 29.04.2026 | 18,97 | 18,97 | 18,69 | 18,69 | -0,74% | 6,00 |
| 28.04.2026 | 18,70 | 18,88 | 18,70 | 18,83 | 0,80% | 1.475,00 |
| 27.04.2026 | 18,53 | 18,70 | 18,53 | 18,68 | 1,36% | 2.468,00 |
| 24.04.2026 | 18,56 | 18,56 | 18,43 | 18,43 | -1,29% | 2.032,00 |