18,925€
1,75%
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 | 18,63 | 19,13 | 18,63 | 18,93 | 1,47% | - |
| 07.05.2026 | 18,88 | 19,05 | 18,58 | 18,65 | -1,19% | - |
| 06.05.2026 | 18,25 | 19,13 | 18,25 | 18,88 | 3,14% | - |
| 05.05.2026 | 17,85 | 18,33 | 17,70 | 18,30 | 2,95% | - |
| 04.05.2026 | 18,75 | 18,83 | 17,73 | 17,78 | -5,58% | - |
| 30.04.2026 | 18,45 | 18,85 | 18,13 | 18,83 | 3,29% | - |
| 29.04.2026 | 18,85 | 18,93 | 18,23 | 18,23 | -3,19% | - |
| 28.04.2026 | 18,85 | 18,98 | 18,68 | 18,83 | 0,27% | - |
| 27.04.2026 | 18,65 | 18,88 | 18,53 | 18,78 | 0,67% | - |
| 24.04.2026 | 18,53 | 18,73 | 18,35 | 18,65 | 0,95% | - |
| 23.04.2026 | 19,05 | 19,10 | 18,33 | 18,48 | -3,15% | - |
| 22.04.2026 | 19,13 | 19,28 | 18,98 | 19,08 | -0,26% | - |
| 21.04.2026 | 19,68 | 19,80 | 19,08 | 19,13 | -2,55% | - |
| 20.04.2026 | 20,10 | 20,30 | 19,53 | 19,63 | -2,85% | 2.400,00 |
| 17.04.2026 | 19,50 | 20,45 | 19,48 | 20,20 | 3,46% | - |
| 16.04.2026 | 19,73 | 19,83 | 19,43 | 19,53 | -1,26% | - |
| 15.04.2026 | 19,95 | 20,05 | 19,68 | 19,78 | -1,37% | - |
| 14.04.2026 | 19,93 | 20,15 | 19,68 | 20,05 | 0,63% | - |
| 13.04.2026 | 19,73 | 19,93 | 19,40 | 19,93 | 1,66% | - |
| 10.04.2026 | 19,43 | 19,80 | 19,23 | 19,60 | 1,16% | 76.000,00 |
| 09.04.2026 | 19,48 | 19,60 | 19,08 | 19,38 | -3,37% | - |
| 08.04.2026 | 19,03 | 20,60 | 18,85 | 20,05 | 4,56% | 25.869,00 |
| 07.04.2026 | 18,90 | 19,35 | 18,78 | 19,18 | 1,19% | 2.280,00 |
| 02.04.2026 | 18,95 | 19,35 | 18,25 | 18,95 | 0,53% | 1.550,00 |
| 01.04.2026 | 18,65 | 19,05 | 18,55 | 18,85 | 0,53% | - |
| 31.03.2026 | 17,75 | 18,75 | 17,70 | 18,75 | 5,63% | 7.000,00 |
| 30.03.2026 | 17,65 | 18,10 | 17,65 | 17,75 | 0,00% | - |
| 27.03.2026 | 18,35 | 18,45 | 17,65 | 17,75 | -2,20% | - |
| 26.03.2026 | 18,65 | 18,65 | 18,15 | 18,15 | -2,16% | - |
| 25.03.2026 | 18,45 | 18,85 | 18,45 | 18,55 | 0,54% | - |
| 24.03.2026 | 18,60 | 18,60 | 17,95 | 18,45 | -0,54% | - |
| 23.03.2026 | 17,60 | 18,75 | 17,20 | 18,55 | 4,80% | - |
| 20.03.2026 | 18,05 | 18,40 | 17,65 | 17,70 | -1,94% | - |
| 19.03.2026 | 18,05 | 18,15 | 17,65 | 18,05 | 0,00% | - |
| 18.03.2026 | 18,15 | 18,55 | 18,05 | 18,05 | -0,55% | - |
| 17.03.2026 | 18,15 | 18,45 | 17,95 | 18,15 | 0,00% | - |
| 16.03.2026 | 17,85 | 18,25 | 17,65 | 18,15 | 1,68% | 5.365,00 |
| 13.03.2026 | 18,15 | 18,55 | 17,75 | 17,85 | -1,11% | - |
| 12.03.2026 | 18,85 | 18,85 | 17,75 | 18,05 | -4,24% | - |
| 11.03.2026 | 18,95 | 19,10 | 18,60 | 18,85 | -0,53% | 44.512,00 |
| 10.03.2026 | 18,55 | 19,25 | 18,45 | 18,95 | 2,16% | - |
| 09.03.2026 | 18,45 | 18,65 | 17,55 | 18,55 | 1,09% | 46.000,00 |
| 06.03.2026 | 18,55 | 18,75 | 18,05 | 18,35 | -1,08% | 10.300,00 |
| 05.03.2026 | 19,00 | 19,35 | 18,45 | 18,55 | -2,11% | 2.400,00 |
| 04.03.2026 | 18,00 | 18,95 | 17,75 | 18,95 | 5,57% | 6.912,00 |
| 03.03.2026 | 19,05 | 19,20 | 17,75 | 17,95 | -5,77% | 32.980,00 |
| 02.03.2026 | 19,75 | 19,75 | 18,85 | 19,05 | -2,81% | 17.671,00 |
| 27.02.2026 | 20,05 | 20,20 | 19,45 | 19,60 | -2,49% | - |
| 26.02.2026 | 20,10 | 20,30 | 19,85 | 20,10 | 0,00% | - |
| 25.02.2026 | 19,90 | 20,20 | 19,90 | 20,10 | 0,75% | 67.075,00 |
| 24.02.2026 | 20,10 | 20,10 | 19,55 | 19,95 | -0,75% | - |
| 23.02.2026 | 19,75 | 20,50 | 19,75 | 20,10 | 0,75% | 59.310,00 |
| 20.02.2026 | 19,75 | 19,95 | 19,65 | 19,95 | 1,01% | - |
| 19.02.2026 | 19,90 | 19,95 | 19,55 | 19,75 | -1,00% | - |
| 18.02.2026 | 19,55 | 19,95 | 19,55 | 19,95 | 2,05% | - |
| 17.02.2026 | 19,65 | 19,75 | 19,35 | 19,55 | -0,26% | 137.000,00 |
| 16.02.2026 | 19,15 | 19,60 | 19,15 | 19,60 | 2,35% | - |
| 13.02.2026 | 19,65 | 20,05 | 18,95 | 19,15 | -2,30% | 41.000,00 |
| 12.02.2026 | 20,30 | 20,60 | 19,55 | 19,60 | -3,45% | 6.000,00 |
| 11.02.2026 | 20,70 | 20,70 | 20,05 | 20,30 | -1,93% | - |
| 10.02.2026 | 20,70 | 20,90 | 20,50 | 20,70 | 0,00% | - |
| 09.02.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 1,97% | - |
| 06.02.2026 | 19,65 | 20,70 | 19,65 | 20,30 | 2,53% | - |
| 05.02.2026 | 21,70 | 21,90 | 19,65 | 19,80 | -8,76% | - |
| 04.02.2026 | 21,70 | 22,30 | 21,50 | 21,70 | 0,46% | - |
| 03.02.2026 | 21,90 | 22,30 | 21,50 | 21,60 | -1,37% | 36.941,00 |
| 02.02.2026 | 21,50 | 22,00 | 21,40 | 21,90 | 1,86% | 14.000,00 |
| 30.01.2026 | 21,30 | 21,60 | 20,90 | 21,50 | 0,94% | - |
| 29.01.2026 | 20,90 | 21,60 | 20,90 | 21,30 | 0,95% | 38.050,00 |
| 28.01.2026 | 21,70 | 21,90 | 20,90 | 21,10 | -2,76% | - |
| 27.01.2026 | 21,40 | 21,80 | 21,30 | 21,70 | 1,40% | 7.623,00 |
| 26.01.2026 | 21,10 | 21,50 | 21,10 | 21,40 | 1,90% | - |
| 23.01.2026 | 21,30 | 21,30 | 20,90 | 21,00 | -0,94% | 140.000,00 |
| 22.01.2026 | 21,30 | 21,40 | 20,90 | 21,20 | -0,47% | 11.800,00 |
| 21.01.2026 | 20,50 | 21,30 | 20,40 | 21,30 | 3,90% | - |
| 20.01.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -1,91% | 35.805,00 |
| 19.01.2026 | 20,90 | 21,00 | 20,70 | 20,90 | -0,95% | 13.750,00 |
| 16.01.2026 | 20,70 | 21,10 | 20,60 | 21,10 | 1,93% | 90.479,00 |
| 15.01.2026 | 21,10 | 21,20 | 20,70 | 20,70 | -1,90% | 38.150,00 |
| 14.01.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | 21.984,00 |
| 13.01.2026 | 20,70 | 21,30 | 20,70 | 21,10 | 1,93% | 40.460,00 |
| 12.01.2026 | 20,50 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 09.01.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 08.01.2026 | 19,75 | 20,30 | 19,70 | 20,30 | 2,78% | 5.000,00 |
| 07.01.2026 | 19,90 | 20,40 | 19,75 | 19,75 | -1,74% | 29.000,00 |
| 06.01.2026 | 20,70 | 21,00 | 19,95 | 20,10 | -1,95% | 45.671,00 |
| 05.01.2026 | 21,10 | 21,10 | 20,30 | 20,50 | 0,00% | 21.513,00 |
| 02.01.2026 | 19,85 | 20,50 | 19,85 | 20,50 | 1,74% | 8.500,00 |
| 30.12.2025 | 19,65 | 20,15 | 19,65 | 20,15 | 3,33% | - |
| 29.12.2025 | 19,75 | 19,90 | 19,50 | 19,50 | -1,02% | - |
| 23.12.2025 | 19,80 | 19,90 | 19,55 | 19,70 | 0,00% | 920,00 |
| 22.12.2025 | 19,70 | 20,00 | 19,65 | 19,70 | 0,00% | 1.000,00 |
| 19.12.2025 | 19,55 | 19,95 | 19,45 | 19,70 | 1,29% | - |
| 18.12.2025 | 19,15 | 19,55 | 19,15 | 19,45 | 1,30% | - |
| 17.12.2025 | 19,30 | 19,45 | 19,15 | 19,20 | -1,54% | - |
| 16.12.2025 | 19,55 | 19,75 | 19,45 | 19,50 | 0,00% | - |
| 15.12.2025 | 19,25 | 19,55 | 19,20 | 19,50 | 1,30% | 500,00 |
| 12.12.2025 | 19,40 | 19,55 | 19,05 | 19,25 | -1,28% | - |
| 11.12.2025 | 18,95 | 19,55 | 18,95 | 19,50 | 2,63% | - |
| 10.12.2025 | 18,85 | 19,05 | 18,85 | 19,00 | 1,06% | - |