22,245€
-1,44%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,19 | 22,24 | 21,94 | 22,16 | -1,84% | 500,00 |
| 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 |
| 23.04.2026 | 18,81 | 18,81 | 18,67 | 18,67 | -1,81% | 8.455,00 |
| 22.04.2026 | 19,23 | 19,23 | 19,02 | 19,02 | -0,65% | 9.155,00 |
| 21.04.2026 | 19,78 | 19,78 | 19,14 | 19,14 | -3,72% | 1.160,00 |
| 20.04.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,76% | - |
| 17.04.2026 | 19,45 | 19,73 | 19,45 | 19,73 | 1,08% | 3,00 |
| 16.04.2026 | 19,84 | 19,84 | 19,52 | 19,52 | -1,26% | 650,00 |
| 15.04.2026 | 19,87 | 19,87 | 19,77 | 19,77 | -1,40% | 700,00 |
| 14.04.2026 | 19,77 | 20,05 | 19,77 | 20,05 | 1,47% | 1.887,00 |
| 13.04.2026 | 19,29 | 19,76 | 19,29 | 19,76 | 0,00% | 2.000,00 |
| 10.04.2026 | 19,26 | 19,76 | 19,26 | 19,76 | 3,05% | 1.370,00 |
| 09.04.2026 | 19,46 | 19,46 | 19,14 | 19,18 | -2,91% | 1.647,00 |
| 08.04.2026 | 19,61 | 19,80 | 19,61 | 19,75 | 5,03% | 1.522,00 |
| 07.04.2026 | 18,78 | 19,32 | 18,78 | 18,81 | 0,91% | 815,00 |
| 02.04.2026 | 18,41 | 18,64 | 18,40 | 18,64 | -1,45% | 637,00 |
| 01.04.2026 | 18,73 | 18,91 | 18,73 | 18,91 | 4,07% | 100,00 |
| 31.03.2026 | 17,85 | 18,17 | 17,85 | 18,17 | 1,06% | 400,00 |
| 30.03.2026 | 17,76 | 18,03 | 17,76 | 17,98 | 0,39% | 3.707,00 |
| 27.03.2026 | 18,31 | 18,31 | 17,84 | 17,91 | -1,78% | 62,00 |
| 26.03.2026 | 18,37 | 18,57 | 18,24 | 18,24 | -1,49% | 1.476,00 |
| 25.03.2026 | 18,54 | 18,73 | 18,51 | 18,51 | 0,38% | 5.297,00 |
| 24.03.2026 | 18,43 | 18,44 | 18,31 | 18,44 | -1,39% | 11,00 |
| 23.03.2026 | 17,39 | 18,70 | 17,39 | 18,70 | 4,88% | 2.000,00 |
| 20.03.2026 | 17,88 | 17,88 | 17,76 | 17,83 | -0,50% | 590,00 |
| 19.03.2026 | 18,01 | 18,01 | 17,92 | 17,92 | -0,99% | 701,00 |
| 18.03.2026 | 18,38 | 18,53 | 18,10 | 18,10 | -0,14% | 1.510,00 |
| 17.03.2026 | 17,96 | 18,23 | 17,96 | 18,13 | 0,14% | 1.906,00 |
| 16.03.2026 | 18,19 | 18,19 | 17,81 | 18,10 | 1,26% | 2.677,00 |
| 13.03.2026 | 18,02 | 18,26 | 17,88 | 17,88 | -0,78% | 1.214,00 |
| 12.03.2026 | 18,61 | 18,61 | 17,95 | 18,02 | -4,23% | 1.653,00 |
| 11.03.2026 | 18,81 | 18,81 | 18,78 | 18,81 | -0,63% | 1.300,00 |
| 10.03.2026 | 18,71 | 19,05 | 18,71 | 18,93 | 4,07% | 1.093,00 |
| 09.03.2026 | 17,67 | 18,19 | 17,67 | 18,19 | -0,57% | 897,00 |
| 06.03.2026 | 18,55 | 18,71 | 18,21 | 18,30 | 0,27% | 1.550,00 |
| 05.03.2026 | 18,73 | 19,08 | 18,25 | 18,25 | 1,33% | 3.220,00 |
| 04.03.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 0,03% | - |
| 03.03.2026 | 18,75 | 18,75 | 17,83 | 18,00 | -4,71% | 59.705,00 |
| 02.03.2026 | 18,75 | 19,21 | 18,75 | 18,89 | -4,60% | 2.510,00 |
| 27.02.2026 | 19,90 | 20,16 | 19,80 | 19,80 | -1,25% | 1.551,00 |
| 26.02.2026 | 20,10 | 20,10 | 19,91 | 20,05 | 0,05% | 2.371,00 |
| 25.02.2026 | 19,90 | 20,04 | 19,90 | 20,04 | 1,75% | 141,00 |
| 24.02.2026 | 19,94 | 19,94 | 19,70 | 19,70 | -1,13% | 90,00 |
| 23.02.2026 | 19,83 | 19,92 | 19,83 | 19,92 | 0,86% | 4.802,00 |
| 20.02.2026 | 19,70 | 19,75 | 19,66 | 19,75 | 0,43% | 601,00 |
| 19.02.2026 | 19,95 | 19,95 | 19,67 | 19,67 | -1,38% | 505,00 |
| 18.02.2026 | 19,57 | 19,94 | 19,57 | 19,94 | 2,02% | 5.372,00 |
| 17.02.2026 | 19,37 | 19,58 | 19,37 | 19,55 | -0,23% | 870,00 |