18,925€
2,30%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,03 | 19,03 | 17,95 | 17,95 | -2,97% | - |
| 07.05.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 0,54% | - |
| 06.05.2026 | 17,80 | 18,40 | 17,80 | 18,40 | 4,55% | - |
| 05.05.2026 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
| 04.05.2026 | 18,35 | 18,35 | 17,80 | 17,80 | -2,20% | 1.685,00 |
| 30.04.2026 | 18,30 | 18,30 | 18,20 | 18,20 | -0,27% | - |
| 29.04.2026 | 18,70 | 18,70 | 18,25 | 18,25 | -0,27% | - |
| 28.04.2026 | 19,50 | 19,50 | 18,30 | 18,30 | 0,27% | 850,00 |
| 27.04.2026 | 18,50 | 18,50 | 18,25 | 18,25 | 1,39% | - |
| 24.04.2026 | 18,25 | 18,25 | 18,00 | 18,00 | -1,37% | - |
| 23.04.2026 | 18,60 | 18,60 | 18,25 | 18,25 | -1,88% | - |
| 22.04.2026 | 18,85 | 18,85 | 18,60 | 18,60 | -2,11% | - |
| 21.04.2026 | 19,15 | 19,15 | 19,00 | 19,00 | -1,30% | - |
| 20.04.2026 | 19,70 | 19,70 | 19,25 | 19,25 | -1,79% | - |
| 17.04.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 1,82% | - |
| 16.04.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -0,26% | - |
| 15.04.2026 | 19,45 | 19,45 | 19,30 | 19,30 | -0,77% | - |
| 14.04.2026 | 19,15 | 19,45 | 19,15 | 19,45 | 2,10% | - |
| 13.04.2026 | 19,10 | 19,10 | 19,05 | 19,05 | -0,78% | - |
| 10.04.2026 | 18,80 | 19,20 | 18,80 | 19,20 | 2,40% | - |
| 09.04.2026 | 18,55 | 18,85 | 18,55 | 18,75 | -0,79% | 265,00 |
| 08.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 2,44% | - |
| 07.04.2026 | 18,25 | 18,45 | 18,25 | 18,45 | 1,93% | - |
| 02.04.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 01.04.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 0,00% | - |
| 31.03.2026 | 17,60 | 18,20 | 17,60 | 18,20 | 4,00% | 1.300,00 |
| 30.03.2026 | 17,40 | 17,50 | 17,40 | 17,50 | -1,69% | - |
| 27.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 26.03.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 25.03.2026 | 17,80 | 18,70 | 17,80 | 18,70 | 3,89% | 3.594,00 |
| 24.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,05% | - |
| 23.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 20.03.2026 | 17,80 | 17,80 | 17,70 | 17,70 | 1,72% | - |
| 19.03.2026 | 17,80 | 17,80 | 17,40 | 17,40 | -1,69% | - |
| 18.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 17.03.2026 | 17,50 | 17,80 | 17,50 | 17,80 | 0,56% | - |
| 16.03.2026 | 17,60 | 17,70 | 17,60 | 17,70 | -0,56% | - |
| 13.03.2026 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | - |
| 12.03.2026 | 18,30 | 18,30 | 17,60 | 17,60 | -3,30% | - |
| 11.03.2026 | 18,90 | 18,90 | 18,20 | 18,20 | 0,00% | - |
| 10.03.2026 | 18,50 | 18,50 | 18,20 | 18,20 | 4,60% | - |
| 09.03.2026 | 17,70 | 17,70 | 17,40 | 17,40 | -1,14% | - |
| 06.03.2026 | 18,50 | 18,50 | 17,60 | 17,60 | -3,83% | - |
| 05.03.2026 | 18,50 | 18,50 | 18,30 | 18,30 | 0,55% | - |
| 04.03.2026 | 17,90 | 18,20 | 17,90 | 18,20 | 4,00% | - |
| 03.03.2026 | 18,90 | 18,90 | 17,50 | 17,50 | -5,41% | 121,00 |
| 02.03.2026 | 18,40 | 18,50 | 18,40 | 18,50 | -4,64% | - |
| 27.02.2026 | 20,00 | 20,00 | 19,40 | 19,40 | -0,51% | - |
| 26.02.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 0,00% | - |
| 25.02.2026 | 19,40 | 19,50 | 19,40 | 19,50 | 1,56% | - |
| 24.02.2026 | 20,00 | 20,00 | 19,20 | 19,20 | -3,03% | - |
| 23.02.2026 | 19,70 | 20,00 | 19,70 | 19,80 | 3,66% | 500,00 |
| 20.02.2026 | 19,70 | 19,70 | 19,10 | 19,10 | 0,53% | - |
| 19.02.2026 | 19,90 | 19,90 | 19,00 | 19,00 | -1,04% | - |
| 18.02.2026 | 19,50 | 19,50 | 19,20 | 19,20 | 1,59% | - |
| 17.02.2026 | 19,20 | 19,20 | 18,90 | 18,90 | -1,05% | - |
| 16.02.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,69% | - |
| 13.02.2026 | 19,60 | 19,60 | 18,60 | 18,60 | -7,00% | - |
| 12.02.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | 60,00 |
| 11.02.2026 | 20,60 | 20,60 | 20,00 | 20,00 | 0,00% | - |
| 10.02.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 09.02.2026 | 19,80 | 20,00 | 19,80 | 20,00 | 1,01% | - |
| 06.02.2026 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 05.02.2026 | 21,40 | 21,40 | 19,80 | 19,80 | -7,48% | 150,00 |
| 04.02.2026 | 21,60 | 21,60 | 21,40 | 21,40 | 0,00% | - |
| 03.02.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 02.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 30.01.2026 | 20,60 | 21,00 | 20,60 | 21,00 | 1,94% | 1.000,00 |
| 29.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 28.01.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -2,86% | - |
| 27.01.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 26.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 23.01.2026 | 21,00 | 21,60 | 20,40 | 20,40 | -6,42% | 500,00 |
| 22.01.2026 | 20,40 | 21,80 | 20,40 | 21,80 | 7,92% | 111,00 |
| 21.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 20.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -4,72% | - |
| 19.01.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 90,00 |
| 16.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 15.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -1,94% | - |
| 14.01.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 13.01.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 12.01.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 09.01.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 2,06% | - |
| 08.01.2026 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 07.01.2026 | 20,00 | 20,00 | 19,30 | 19,30 | -3,02% | - |
| 06.01.2026 | 20,20 | 20,80 | 19,90 | 19,90 | 0,00% | 250,00 |
| 05.01.2026 | 20,20 | 20,20 | 19,90 | 19,90 | 0,51% | - |
| 02.01.2026 | 19,70 | 19,80 | 19,70 | 19,80 | 2,06% | - |
| 30.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 29.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 23.12.2025 | 19,40 | 20,40 | 19,40 | 20,40 | 5,15% | 50,00 |
| 22.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 19.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 18.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 17.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 16.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 15.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 12.12.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 11.12.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 10.12.2025 | 18,60 | 18,60 | 18,50 | 18,50 | 0,54% | - |