22,200€
3,26%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,47% | - |
| 08.07.2026 | 22,70 | 22,70 | 21,50 | 21,50 | -4,02% | - |
| 07.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 1,36% | - |
| 06.07.2026 | 22,80 | 22,80 | 22,10 | 22,10 | -5,96% | - |
| 03.07.2026 | 22,20 | 23,50 | 22,20 | 23,50 | 7,31% | 69,00 |
| 02.07.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 3,79% | - |
| 01.07.2026 | 21,80 | 21,80 | 21,10 | 21,10 | 0,00% | - |
| 30.06.2026 | 21,50 | 21,50 | 21,10 | 21,10 | 0,96% | - |
| 29.06.2026 | 21,20 | 21,20 | 20,90 | 20,90 | -2,34% | - |
| 26.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,42% | - |
| 25.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,86% | - |
| 24.06.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -1,38% | - |
| 23.06.2026 | 21,60 | 21,80 | 21,60 | 21,80 | 2,35% | 55,00 |
| 22.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 19.06.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
| 18.06.2026 | 21,20 | 21,20 | 21,10 | 21,10 | -4,52% | 100,00 |
| 17.06.2026 | 20,80 | 22,10 | 20,80 | 22,10 | 8,33% | 500,00 |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 15.06.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 5,57% | - |
| 12.06.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -0,26% | - |
| 11.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,33% | - |
| 10.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,78% | - |
| 09.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 4,35% | - |
| 08.06.2026 | 19,00 | 19,00 | 18,40 | 18,40 | -3,41% | 200,00 |
| 05.06.2026 | 19,50 | 19,50 | 19,05 | 19,05 | -1,55% | - |
| 04.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,26% | - |
| 03.06.2026 | 19,90 | 19,90 | 19,30 | 19,30 | -0,52% | - |
| 02.06.2026 | 19,70 | 19,70 | 19,40 | 19,40 | 1,31% | - |
| 01.06.2026 | 19,90 | 19,90 | 19,15 | 19,15 | -2,54% | - |
| 29.05.2026 | 19,70 | 19,70 | 19,65 | 19,65 | 2,34% | - |
| 28.05.2026 | 19,90 | 19,90 | 19,20 | 19,20 | -2,04% | - |
| 27.05.2026 | 19,80 | 19,80 | 19,60 | 19,60 | 0,00% | - |
| 26.05.2026 | 19,40 | 19,60 | 19,40 | 19,60 | 2,89% | - |
| 25.05.2026 | 19,05 | 19,05 | 19,05 | 19,05 | 0,26% | - |
| 22.05.2026 | 18,75 | 19,00 | 18,75 | 19,00 | 0,80% | - |
| 21.05.2026 | 18,75 | 18,85 | 18,75 | 18,85 | 1,89% | - |
| 20.05.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 19.05.2026 | 18,80 | 18,80 | 18,35 | 18,35 | -1,61% | - |
| 18.05.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,91% | - |
| 15.05.2026 | 18,70 | 18,70 | 18,30 | 18,30 | -0,81% | - |
| 14.05.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 3,07% | - |
| 13.05.2026 | 18,40 | 18,40 | 17,90 | 17,90 | -0,56% | - |
| 12.05.2026 | 18,50 | 18,50 | 18,00 | 18,00 | -2,17% | - |
| 11.05.2026 | 18,80 | 18,80 | 18,40 | 18,40 | -0,81% | - |
| 08.05.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,27% | - |
| 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% | - |