22,750€
1,11%
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 | 22,50 | 22,95 | 22,30 | 22,75 | 0,89% | - |
| 19.10.2026 | 22,70 | 23,00 | 22,55 | 22,55 | -1,31% | 9.500,00 |
| 16.10.2026 | 23,10 | 23,35 | 22,75 | 22,85 | -1,30% | - |
| 15.10.2026 | 22,95 | 23,25 | 22,75 | 23,15 | 0,43% | - |
| 14.10.2026 | 23,20 | 23,45 | 22,95 | 23,05 | -2,54% | - |
| 13.10.2026 | 23,40 | 23,85 | 23,30 | 23,65 | 0,85% | - |
| 12.10.2026 | 23,30 | 23,65 | 23,30 | 23,45 | 1,08% | - |
| 09.10.2026 | 23,30 | 23,55 | 23,05 | 23,20 | -0,64% | - |
| 08.10.2026 | 23,45 | 23,45 | 22,75 | 23,35 | -0,85% | 7.530,00 |
| 07.10.2026 | 24,20 | 24,20 | 23,25 | 23,55 | -2,48% | - |
| 06.10.2026 | 24,00 | 24,50 | 24,00 | 24,15 | 0,42% | - |
| 05.10.2026 | 24,10 | 24,15 | 23,40 | 24,05 | 0,42% | - |
| 02.10.2026 | 23,85 | 23,95 | 23,15 | 23,95 | 0,42% | 37.000,00 |
| 01.10.2026 | 24,65 | 24,70 | 23,75 | 23,85 | -3,25% | 1.150,00 |
| 30.09.2026 | 25,20 | 25,50 | 24,55 | 24,65 | -2,38% | - |
| 29.09.2026 | 25,35 | 25,55 | 25,05 | 25,25 | -0,39% | 2.300,00 |
| 28.09.2026 | 25,40 | 25,45 | 25,00 | 25,35 | 0,00% | - |
| 25.09.2026 | 25,00 | 25,35 | 24,95 | 25,35 | 1,20% | - |
| 24.09.2026 | 24,70 | 25,15 | 24,60 | 25,05 | 1,62% | - |
| 23.09.2026 | 25,10 | 25,25 | 24,65 | 24,65 | -1,60% | - |
| 22.09.2026 | 25,20 | 25,45 | 24,85 | 25,05 | -0,79% | - |
| 21.09.2026 | 24,70 | 25,25 | 24,70 | 25,25 | 2,02% | 1.800,00 |
| 18.09.2026 | 25,10 | 25,20 | 24,55 | 24,75 | -1,59% | - |
| 17.09.2026 | 24,50 | 25,20 | 24,50 | 25,15 | 2,44% | - |
| 16.09.2026 | 25,00 | 25,15 | 24,35 | 24,55 | -1,60% | - |
| 15.09.2026 | 25,20 | 25,20 | 24,60 | 24,95 | -0,80% | - |
| 14.09.2026 | 25,45 | 25,60 | 24,95 | 25,15 | -0,79% | - |
| 11.09.2026 | 24,80 | 25,50 | 24,80 | 25,35 | 2,01% | - |
| 10.09.2026 | 25,00 | 25,25 | 24,75 | 24,85 | -0,40% | - |
| 09.09.2026 | 25,20 | 25,20 | 24,55 | 24,95 | -0,80% | - |
| 08.09.2026 | 25,35 | 25,40 | 25,00 | 25,15 | -0,98% | 17.600,00 |
| 07.09.2026 | 25,40 | 25,40 | 25,20 | 25,40 | -0,20% | 420,00 |
| 04.09.2026 | 25,50 | 25,50 | 24,85 | 25,45 | 0,00% | - |
| 03.09.2026 | 25,15 | 25,45 | 25,10 | 25,45 | 1,19% | 660,00 |
| 02.09.2026 | 24,70 | 25,15 | 24,70 | 25,15 | 2,03% | 950,00 |
| 01.09.2026 | 24,90 | 25,15 | 24,65 | 24,65 | -1,20% | - |
| 31.08.2026 | 25,00 | 25,25 | 24,85 | 24,95 | -0,40% | 2.700,00 |
| 28.08.2026 | 24,60 | 25,05 | 24,60 | 25,05 | 1,62% | - |
| 27.08.2026 | 24,90 | 25,05 | 24,65 | 24,65 | -0,80% | - |
| 26.08.2026 | 24,80 | 25,10 | 24,75 | 24,85 | 0,40% | - |
| 25.08.2026 | 24,90 | 25,20 | 24,55 | 24,75 | -1,20% | - |
| 24.08.2026 | 24,90 | 25,20 | 24,75 | 25,05 | 0,80% | - |
| 21.08.2026 | 24,50 | 24,95 | 24,50 | 24,85 | 1,64% | - |
| 20.08.2026 | 24,40 | 24,80 | 24,35 | 24,45 | 0,00% | - |
| 19.08.2026 | 24,80 | 25,00 | 24,45 | 24,45 | -1,61% | - |
| 18.08.2026 | 24,90 | 25,15 | 24,75 | 24,85 | -0,40% | - |
| 17.08.2026 | 24,80 | 25,00 | 24,75 | 24,95 | 0,40% | - |
| 14.08.2026 | 24,80 | 25,05 | 24,75 | 24,85 | 0,00% | - |
| 13.08.2026 | 24,70 | 25,25 | 24,70 | 24,85 | 0,40% | - |
| 12.08.2026 | 24,70 | 25,05 | 24,65 | 24,75 | 0,00% | - |
| 11.08.2026 | 24,60 | 24,90 | 24,50 | 24,75 | 0,41% | - |
| 10.08.2026 | 24,50 | 24,85 | 24,40 | 24,65 | 0,41% | 540,00 |
| 07.08.2026 | 24,40 | 24,80 | 24,40 | 24,55 | 0,82% | - |
| 06.08.2026 | 24,30 | 24,85 | 24,30 | 24,35 | 0,41% | 1.040,00 |
| 05.08.2026 | 24,40 | 24,60 | 24,20 | 24,25 | -0,41% | 760,00 |
| 04.08.2026 | 24,65 | 24,80 | 24,25 | 24,35 | -1,22% | - |
| 03.08.2026 | 24,20 | 24,70 | 24,20 | 24,65 | 1,65% | - |
| 31.07.2026 | 24,00 | 24,40 | 23,90 | 24,25 | 1,25% | - |
| 30.07.2026 | 22,55 | 24,00 | 22,35 | 23,95 | 6,21% | - |
| 29.07.2026 | 23,25 | 23,60 | 22,45 | 22,55 | -3,01% | - |
| 28.07.2026 | 23,40 | 23,40 | 23,05 | 23,25 | -0,43% | - |
| 27.07.2026 | 22,75 | 23,35 | 22,75 | 23,35 | 2,64% | - |
| 24.07.2026 | 22,25 | 22,90 | 22,20 | 22,75 | 2,25% | - |
| 23.07.2026 | 22,95 | 23,10 | 22,15 | 22,25 | -3,05% | - |
| 22.07.2026 | 22,50 | 23,10 | 22,40 | 22,95 | 1,77% | - |
| 21.07.2026 | 22,00 | 22,70 | 22,00 | 22,55 | 2,27% | - |
| 20.07.2026 | 21,95 | 22,30 | 21,95 | 22,05 | 0,00% | 418,00 |
| 17.07.2026 | 22,45 | 22,50 | 21,80 | 22,05 | -1,78% | 484,00 |
| 16.07.2026 | 22,25 | 22,60 | 22,10 | 22,45 | 0,90% | - |
| 15.07.2026 | 22,45 | 22,60 | 22,05 | 22,25 | -0,89% | - |
| 14.07.2026 | 22,30 | 22,65 | 22,05 | 22,45 | 0,90% | - |
| 13.07.2026 | 22,55 | 22,65 | 22,25 | 22,25 | -0,89% | 210,00 |
| 10.07.2026 | 22,15 | 22,60 | 22,10 | 22,45 | 1,13% | - |
| 09.07.2026 | 22,15 | 22,30 | 22,00 | 22,20 | 0,23% | - |
| 08.07.2026 | 22,80 | 22,85 | 21,85 | 22,15 | -2,85% | - |
| 07.07.2026 | 22,90 | 23,10 | 22,65 | 22,80 | -0,22% | 4.200,00 |
| 06.07.2026 | 22,90 | 22,90 | 22,60 | 22,85 | 0,88% | - |
| 03.07.2026 | 22,35 | 22,70 | 22,35 | 22,65 | 1,34% | - |
| 02.07.2026 | 21,95 | 22,60 | 21,90 | 22,35 | 1,82% | - |
| 01.07.2026 | 21,95 | 22,00 | 21,65 | 21,95 | 0,69% | - |
| 30.06.2026 | 21,70 | 21,90 | 21,45 | 21,80 | 1,16% | - |
| 29.06.2026 | 21,35 | 21,60 | 21,35 | 21,55 | 0,94% | 5.850,00 |
| 26.06.2026 | 21,55 | 21,65 | 21,25 | 21,35 | -0,93% | - |
| 25.06.2026 | 21,25 | 21,75 | 21,15 | 21,55 | 1,41% | 3.060,00 |
| 24.06.2026 | 21,65 | 21,85 | 21,15 | 21,25 | -1,85% | - |
| 23.06.2026 | 21,75 | 21,95 | 21,55 | 21,65 | -0,69% | - |
| 22.06.2026 | 21,45 | 21,90 | 21,40 | 21,80 | 1,87% | - |
| 19.06.2026 | 21,45 | 21,80 | 21,35 | 21,40 | -0,23% | - |
| 18.06.2026 | 21,25 | 21,65 | 21,25 | 21,45 | 0,70% | 640,00 |
| 17.06.2026 | 21,00 | 21,65 | 21,00 | 21,30 | 1,19% | - |
| 16.06.2026 | 20,55 | 21,15 | 20,55 | 21,05 | 2,43% | 340,00 |
| 15.06.2026 | 20,05 | 20,70 | 20,05 | 20,55 | 1,99% | 68.400,00 |
| 12.06.2026 | 20,03 | 20,20 | 19,75 | 20,15 | 1,13% | - |
| 11.06.2026 | 19,08 | 20,05 | 19,08 | 19,93 | 4,18% | - |
| 10.06.2026 | 19,53 | 19,53 | 19,08 | 19,13 | -1,92% | - |
| 09.06.2026 | 19,38 | 19,83 | 19,18 | 19,50 | 0,91% | - |
| 08.06.2026 | 19,18 | 19,75 | 19,13 | 19,33 | 0,26% | - |
| 05.06.2026 | 19,68 | 19,75 | 19,18 | 19,28 | -1,91% | 9.800,00 |
| 04.06.2026 | 19,53 | 19,80 | 19,50 | 19,65 | 0,77% | - |
| 03.06.2026 | 20,03 | 20,05 | 19,43 | 19,50 | -2,50% | - |