22,900€
4,57%
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 |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,30 | 22,40 | 21,90 | 21,90 | -0,45% | 50,00 |
| 19.10.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -3,08% | - |
| 16.10.2026 | 22,90 | 22,90 | 22,70 | 22,70 | 2,25% | - |
| 15.10.2026 | 22,80 | 22,80 | 22,20 | 22,20 | -1,77% | - |
| 14.10.2026 | 23,10 | 23,10 | 22,60 | 22,60 | -1,74% | - |
| 13.10.2026 | 23,30 | 23,30 | 23,00 | 23,00 | 0,88% | - |
| 12.10.2026 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 09.10.2026 | 22,50 | 22,80 | 22,50 | 22,80 | 0,44% | - |
| 08.10.2026 | 23,20 | 23,20 | 22,70 | 22,70 | 0,00% | 561,00 |
| 07.10.2026 | 24,00 | 24,00 | 22,70 | 22,70 | -3,81% | - |
| 06.10.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | - |
| 05.10.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 2,20% | - |
| 02.10.2026 | 23,80 | 23,80 | 22,70 | 22,70 | -4,22% | - |
| 01.10.2026 | 24,70 | 24,70 | 23,70 | 23,70 | -2,47% | - |
| 30.09.2026 | 25,10 | 25,10 | 24,30 | 24,30 | -1,22% | - |
| 29.09.2026 | 25,10 | 25,10 | 24,60 | 24,60 | -0,40% | - |
| 28.09.2026 | 24,20 | 24,70 | 24,20 | 24,70 | -0,40% | - |
| 25.09.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 24.09.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -1,61% | - |
| 23.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 22.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,04% | - |
| 21.09.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 2,08% | - |
| 18.09.2026 | 24,90 | 24,90 | 24,00 | 24,00 | -1,23% | - |
| 17.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,83% | - |
| 16.09.2026 | 24,80 | 24,80 | 24,10 | 24,10 | -1,23% | - |
| 15.09.2026 | 25,00 | 25,00 | 24,40 | 24,40 | -0,41% | - |
| 14.09.2026 | 25,10 | 25,70 | 24,50 | 24,50 | -0,41% | 280,00 |
| 11.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
| 10.09.2026 | 24,80 | 24,80 | 24,30 | 24,30 | 0,41% | - |
| 09.09.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -1,63% | - |
| 08.09.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -0,40% | - |
| 07.09.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
| 04.09.2026 | 25,30 | 25,30 | 24,60 | 24,60 | -0,40% | - |
| 03.09.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 1,23% | - |
| 02.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | 800,00 |
| 01.09.2026 | 24,70 | 24,70 | 24,30 | 24,30 | -0,82% | - |
| 31.08.2026 | 24,80 | 24,80 | 24,50 | 24,50 | 0,82% | - |
| 28.08.2026 | 24,40 | 24,40 | 24,30 | 24,30 | 0,41% | - |
| 27.08.2026 | 24,70 | 24,70 | 24,20 | 24,20 | -0,82% | - |
| 26.08.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 25.08.2026 | 24,90 | 24,90 | 24,00 | 24,00 | -1,23% | - |
| 24.08.2026 | 24,70 | 24,70 | 24,10 | 24,30 | 0,83% | 150,00 |
| 21.08.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 1,26% | - |
| 20.08.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 19.08.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -2,02% | - |
| 18.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 17.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 14.08.2026 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 13.08.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 0,83% | - |
| 12.08.2026 | 24,50 | 24,50 | 24,20 | 24,20 | 0,00% | - |
| 11.08.2026 | 24,40 | 24,40 | 24,20 | 24,20 | 0,41% | - |
| 10.08.2026 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | - |
| 07.08.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 06.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 1,69% | - |
| 05.08.2026 | 24,60 | 24,60 | 23,70 | 23,70 | -0,84% | - |
| 04.08.2026 | 24,50 | 24,50 | 23,90 | 23,90 | 0,42% | - |
| 03.08.2026 | 24,00 | 24,00 | 23,80 | 23,80 | 1,28% | - |
| 31.07.2026 | 23,80 | 23,80 | 23,50 | 23,50 | 1,73% | - |
| 30.07.2026 | 22,40 | 23,10 | 22,40 | 23,10 | 4,05% | - |
| 29.07.2026 | 23,10 | 23,10 | 22,20 | 22,20 | -1,33% | - |
| 28.07.2026 | 23,20 | 23,20 | 22,50 | 22,50 | -0,44% | - |
| 27.07.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 24.07.2026 | 21,70 | 22,20 | 21,70 | 22,20 | 2,30% | - |
| 23.07.2026 | 22,80 | 22,80 | 21,70 | 21,70 | -3,13% | - |
| 22.07.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 2,75% | - |
| 21.07.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 1,40% | - |
| 20.07.2026 | 21,80 | 21,80 | 21,50 | 21,50 | 1,42% | - |
| 17.07.2026 | 22,30 | 22,30 | 21,20 | 21,20 | -1,85% | - |
| 16.07.2026 | 22,10 | 22,10 | 21,60 | 21,60 | -0,46% | - |
| 15.07.2026 | 22,30 | 22,30 | 21,70 | 21,70 | -0,46% | - |
| 14.07.2026 | 22,10 | 22,10 | 21,80 | 21,80 | -0,46% | - |
| 13.07.2026 | 21,80 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 10.07.2026 | 22,00 | 22,00 | 21,90 | 21,90 | 1,39% | - |
| 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% | - |