25,050€
1,83%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |