24,200€
1,47%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,95 | 24,50 | 23,90 | 24,35 | 2,10% | - |
| 30.07.2026 | 22,60 | 24,05 | 22,35 | 23,85 | 4,61% | 304,00 |
| 29.07.2026 | 23,30 | 23,40 | 22,60 | 22,80 | -1,72% | - |
| 28.07.2026 | 23,30 | 23,45 | 23,10 | 23,20 | -0,43% | - |
| 27.07.2026 | 22,80 | 23,35 | 22,60 | 23,30 | 2,19% | 4,00 |
| 24.07.2026 | 22,40 | 22,90 | 22,30 | 22,80 | 2,24% | - |
| 23.07.2026 | 23,05 | 23,10 | 22,20 | 22,30 | -2,62% | - |
| 22.07.2026 | 22,55 | 23,05 | 22,50 | 22,90 | 1,33% | - |
| 21.07.2026 | 22,05 | 22,60 | 22,05 | 22,60 | 2,03% | - |
| 20.07.2026 | 21,95 | 22,30 | 21,90 | 22,15 | -0,89% | - |
| 17.07.2026 | 22,25 | 22,55 | 22,25 | 22,35 | 0,45% | - |
| 16.07.2026 | 22,30 | 22,35 | 22,25 | 22,25 | -0,45% | - |
| 15.07.2026 | 22,55 | 22,55 | 22,15 | 22,35 | -0,22% | - |
| 14.07.2026 | 22,30 | 22,50 | 22,05 | 22,40 | -1,10% | - |
| 13.07.2026 | 22,45 | 22,80 | 21,90 | 22,65 | 0,67% | - |
| 10.07.2026 | 22,25 | 22,60 | 22,20 | 22,50 | 1,58% | - |
| 09.07.2026 | 22,20 | 22,30 | 22,05 | 22,15 | 0,00% | - |
| 08.07.2026 | 22,85 | 23,00 | 21,95 | 22,15 | -3,90% | - |
| 07.07.2026 | 22,75 | 23,10 | 22,70 | 23,05 | 1,32% | - |
| 06.07.2026 | 22,70 | 23,00 | 22,65 | 22,75 | 0,66% | - |
| 03.07.2026 | 22,55 | 22,70 | 22,45 | 22,60 | 0,89% | - |
| 02.07.2026 | 22,00 | 22,40 | 21,90 | 22,40 | 3,23% | - |
| 01.07.2026 | 21,80 | 21,95 | 21,65 | 21,70 | -0,23% | - |
| 30.06.2026 | 21,65 | 21,80 | 21,50 | 21,75 | 1,16% | - |
| 29.06.2026 | 21,40 | 21,60 | 21,40 | 21,50 | 0,00% | - |
| 26.06.2026 | 21,55 | 21,65 | 21,30 | 21,50 | 0,70% | - |
| 25.06.2026 | 21,35 | 21,50 | 21,20 | 21,35 | -0,93% | - |
| 24.06.2026 | 21,65 | 21,80 | 21,45 | 21,55 | -0,92% | - |
| 23.06.2026 | 21,65 | 21,85 | 21,35 | 21,75 | -0,23% | - |
| 22.06.2026 | 21,30 | 21,90 | 21,30 | 21,80 | 1,63% | - |
| 19.06.2026 | 21,40 | 21,55 | 21,20 | 21,45 | 0,70% | - |
| 18.06.2026 | 21,30 | 21,70 | 21,25 | 21,30 | -0,93% | - |
| 17.06.2026 | 21,00 | 21,55 | 21,00 | 21,50 | 2,63% | - |
| 16.06.2026 | 20,65 | 21,00 | 20,65 | 20,95 | 1,45% | - |
| 15.06.2026 | 20,20 | 20,75 | 19,95 | 20,65 | 4,29% | - |
| 12.06.2026 | 19,98 | 20,00 | 19,68 | 19,80 | 2,19% | - |
| 11.06.2026 | 19,05 | 19,50 | 19,05 | 19,38 | 0,39% | - |
| 10.06.2026 | 19,38 | 19,53 | 19,05 | 19,30 | -1,53% | - |
| 09.06.2026 | 19,43 | 19,83 | 19,38 | 19,60 | 0,90% | - |
| 08.06.2026 | 19,30 | 19,73 | 19,28 | 19,43 | -0,13% | - |
| 05.06.2026 | 19,45 | 19,75 | 19,38 | 19,45 | -1,14% | - |
| 04.06.2026 | 19,50 | 19,80 | 19,38 | 19,68 | -0,51% | - |
| 03.06.2026 | 19,93 | 19,95 | 19,70 | 19,78 | -0,38% | - |
| 02.06.2026 | 19,98 | 20,15 | 19,83 | 19,85 | 1,15% | - |
| 01.06.2026 | 20,03 | 20,20 | 19,63 | 19,63 | -3,09% | 22,00 |
| 29.05.2026 | 19,98 | 20,25 | 19,90 | 20,25 | 2,14% | - |
| 28.05.2026 | 19,73 | 20,05 | 19,70 | 19,83 | -1,12% | - |
| 27.05.2026 | 20,00 | 20,25 | 19,90 | 20,05 | -0,25% | - |
| 26.05.2026 | 20,00 | 20,20 | 19,80 | 20,10 | 0,63% | - |
| 25.05.2026 | 19,80 | 20,13 | 19,23 | 19,98 | 2,57% | - |
| 22.05.2026 | 19,60 | 19,63 | 19,28 | 19,48 | 0,78% | - |
| 21.05.2026 | 19,53 | 19,60 | 19,03 | 19,33 | 1,58% | - |
| 20.05.2026 | 18,58 | 19,15 | 18,58 | 19,03 | 0,40% | 200,00 |
| 19.05.2026 | 18,80 | 19,15 | 18,75 | 18,95 | 0,93% | - |
| 18.05.2026 | 18,78 | 18,78 | 18,75 | 18,78 | -0,13% | - |
| 15.05.2026 | 18,75 | 18,95 | 18,50 | 18,80 | -0,79% | - |
| 14.05.2026 | 18,63 | 19,05 | 18,45 | 18,95 | 3,55% | - |
| 13.05.2026 | 18,58 | 18,75 | 18,30 | 18,30 | -1,08% | - |
| 12.05.2026 | 18,58 | 18,85 | 18,40 | 18,50 | -1,33% | - |
| 11.05.2026 | 18,95 | 19,15 | 18,70 | 18,75 | -1,32% | - |
| 08.05.2026 | 18,65 | 19,00 | 18,45 | 19,00 | 0,26% | - |
| 07.05.2026 | 18,88 | 19,05 | 18,75 | 18,95 | 0,66% | - |
| 06.05.2026 | 18,33 | 19,10 | 18,30 | 18,83 | 3,43% | 2.000,00 |
| 05.05.2026 | 17,78 | 18,30 | 17,70 | 18,20 | 1,96% | - |
| 04.05.2026 | 18,83 | 18,90 | 17,85 | 17,85 | -4,29% | - |
| 30.04.2026 | 18,18 | 19,20 | 18,15 | 18,65 | -0,27% | - |
| 29.04.2026 | 18,85 | 18,90 | 18,50 | 18,70 | -1,06% | - |
| 28.04.2026 | 18,78 | 19,10 | 18,78 | 18,90 | 1,34% | - |
| 27.04.2026 | 18,60 | 18,90 | 18,55 | 18,65 | 0,54% | - |
| 24.04.2026 | 18,53 | 18,70 | 18,35 | 18,55 | 0,13% | - |
| 23.04.2026 | 19,08 | 19,10 | 18,48 | 18,53 | -3,01% | - |
| 22.04.2026 | 19,18 | 19,40 | 19,00 | 19,10 | -2,05% | - |
| 21.04.2026 | 19,70 | 19,75 | 19,50 | 19,50 | -1,52% | - |
| 20.04.2026 | 20,25 | 20,25 | 19,60 | 19,80 | 0,00% | - |
| 17.04.2026 | 19,53 | 19,80 | 19,45 | 19,80 | 1,28% | - |
| 16.04.2026 | 19,78 | 19,85 | 19,55 | 19,55 | -1,01% | - |
| 15.04.2026 | 20,05 | 20,10 | 19,70 | 19,75 | -0,25% | - |
| 14.04.2026 | 19,88 | 19,95 | 19,70 | 19,80 | 0,64% | - |
| 13.04.2026 | 19,55 | 19,90 | 19,40 | 19,68 | 0,13% | - |
| 10.04.2026 | 19,40 | 19,70 | 19,20 | 19,65 | 1,55% | - |
| 09.04.2026 | 19,50 | 19,55 | 19,25 | 19,35 | -4,44% | - |
| 08.04.2026 | 19,18 | 20,60 | 19,00 | 20,25 | 6,44% | 500,00 |
| 07.04.2026 | 18,95 | 19,35 | 18,70 | 19,03 | 2,01% | - |
| 02.04.2026 | 18,85 | 19,35 | 18,15 | 18,65 | -0,80% | - |
| 01.04.2026 | 18,75 | 19,10 | 18,55 | 18,80 | 1,90% | - |
| 31.03.2026 | 17,75 | 18,65 | 17,75 | 18,45 | 2,79% | - |
| 30.03.2026 | 17,75 | 18,10 | 17,65 | 17,95 | 0,00% | - |
| 27.03.2026 | 18,15 | 18,50 | 17,70 | 17,95 | -1,64% | - |
| 26.03.2026 | 18,45 | 18,75 | 18,15 | 18,25 | -2,41% | - |
| 25.03.2026 | 18,45 | 18,80 | 18,40 | 18,70 | 3,60% | - |
| 24.03.2026 | 18,35 | 18,60 | 18,05 | 18,05 | -1,10% | - |
| 23.03.2026 | 17,75 | 18,50 | 17,25 | 18,25 | 1,39% | - |
| 20.03.2026 | 18,05 | 18,35 | 17,95 | 18,00 | 0,84% | - |
| 19.03.2026 | 18,05 | 18,30 | 17,75 | 17,85 | -2,72% | - |
| 18.03.2026 | 18,15 | 18,55 | 18,05 | 18,35 | 1,66% | - |
| 17.03.2026 | 18,05 | 18,25 | 18,05 | 18,05 | 1,12% | - |
| 16.03.2026 | 17,95 | 18,15 | 17,75 | 17,85 | 0,00% | - |
| 13.03.2026 | 18,05 | 18,15 | 17,75 | 17,85 | -1,65% | - |
| 12.03.2026 | 18,75 | 18,85 | 18,05 | 18,15 | -3,20% | - |
| 11.03.2026 | 18,95 | 19,05 | 18,45 | 18,75 | -0,53% | - |