17,978€
-0,70%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 17,98 | 18,06 | 17,98 | 18,02 | -0,48% | - |
| 12.03.2026 | 18,61 | 18,76 | 17,83 | 18,11 | -4,23% | 33.491,00 |
| 11.03.2026 | 18,84 | 19,05 | 18,68 | 18,91 | 0,09% | - |
| 10.03.2026 | 18,68 | 19,26 | 18,59 | 18,89 | 1,52% | 44.820,00 |
| 09.03.2026 | 17,76 | 18,70 | 17,56 | 18,61 | 1,15% | 2.926,00 |
| 06.03.2026 | 18,60 | 18,81 | 18,03 | 18,40 | -0,59% | - |
| 05.03.2026 | 18,76 | 19,34 | 18,20 | 18,51 | -2,60% | 21.700,00 |
| 04.03.2026 | 18,08 | 19,11 | 17,76 | 19,00 | 5,17% | 8.007,00 |
| 03.03.2026 | 18,78 | 18,80 | 17,78 | 18,07 | -4,49% | 7.950,00 |
| 02.03.2026 | 18,95 | 19,28 | 18,56 | 18,92 | -3,86% | 17.449,00 |
| 27.02.2026 | 19,99 | 20,21 | 19,53 | 19,68 | -1,31% | 34.878,00 |
| 26.02.2026 | 20,09 | 20,13 | 19,89 | 19,94 | -0,82% | 7.720,00 |
| 25.02.2026 | 19,92 | 20,16 | 19,92 | 20,11 | 0,61% | 38.740,00 |
| 24.02.2026 | 20,01 | 20,10 | 19,56 | 19,98 | -0,11% | 10.874,00 |
| 23.02.2026 | 19,84 | 20,37 | 19,84 | 20,01 | 0,10% | 45.470,00 |
| 20.02.2026 | 19,70 | 19,99 | 19,58 | 19,99 | 1,77% | 3.960,00 |
| 19.02.2026 | 19,98 | 20,04 | 19,54 | 19,64 | -1,46% | 34.050,00 |
| 18.02.2026 | 19,59 | 20,00 | 19,57 | 19,93 | 1,82% | - |
| 17.02.2026 | 19,42 | 19,65 | 19,34 | 19,57 | -0,08% | 12.750,00 |
| 16.02.2026 | 19,20 | 19,59 | 19,16 | 19,59 | 2,15% | 6.354,00 |
| 13.02.2026 | 19,81 | 20,00 | 19,02 | 19,18 | -3,16% | 8.880,00 |
| 12.02.2026 | 20,41 | 20,52 | 19,70 | 19,80 | -2,85% | 10.996,00 |
| 11.02.2026 | 20,58 | 20,77 | 20,03 | 20,38 | -1,14% | 1.868,00 |
| 10.02.2026 | 20,65 | 20,89 | 20,44 | 20,62 | -0,31% | 45.432,00 |
| 09.02.2026 | 20,44 | 20,81 | 20,34 | 20,68 | 0,71% | 86.948,00 |
| 06.02.2026 | 19,94 | 20,68 | 19,84 | 20,54 | 3,20% | 308,00 |
| 05.02.2026 | 21,76 | 21,81 | 19,74 | 19,90 | -9,00% | 27.191,00 |
| 04.02.2026 | 22,01 | 22,24 | 21,60 | 21,87 | -0,43% | 7.200,00 |
| 03.02.2026 | 22,17 | 22,38 | 21,59 | 21,96 | -0,79% | 4.836,00 |
| 02.02.2026 | 21,33 | 22,23 | 21,22 | 22,14 | 3,05% | 1.112,00 |
| 30.01.2026 | 21,12 | 21,61 | 21,10 | 21,48 | 0,59% | 3.900,00 |
| 29.01.2026 | 21,15 | 21,57 | 20,66 | 21,36 | 1,16% | - |
| 28.01.2026 | 21,68 | 21,92 | 20,98 | 21,11 | -2,79% | 7.864,00 |
| 27.01.2026 | 21,51 | 21,74 | 21,37 | 21,72 | 1,33% | 16.440,00 |
| 26.01.2026 | 21,12 | 21,46 | 21,09 | 21,43 | 1,56% | 6.750,00 |
| 23.01.2026 | 21,35 | 21,36 | 21,00 | 21,10 | -1,03% | 183.000,00 |
| 22.01.2026 | 21,10 | 21,40 | 20,94 | 21,32 | 1,09% | 16.470,00 |
| 21.01.2026 | 20,73 | 21,09 | 20,41 | 21,09 | 1,93% | - |
| 20.01.2026 | 20,85 | 20,96 | 20,48 | 20,69 | -1,59% | 141.000,00 |
| 19.01.2026 | 20,58 | 21,14 | 20,18 | 21,03 | -0,07% | 7.200,00 |
| 16.01.2026 | 20,89 | 21,05 | 20,71 | 21,04 | 0,86% | 2.300,00 |
| 15.01.2026 | 21,10 | 21,16 | 20,84 | 20,86 | -1,02% | 37.850,00 |
| 14.01.2026 | 21,07 | 21,31 | 20,97 | 21,08 | -0,38% | 47.178,00 |
| 13.01.2026 | 20,79 | 21,29 | 20,74 | 21,16 | 1,56% | 10.145,00 |
| 12.01.2026 | 20,34 | 20,84 | 20,11 | 20,83 | 2,26% | - |
| 09.01.2026 | 20,20 | 20,48 | 20,09 | 20,37 | 0,37% | 8.927,00 |
| 08.01.2026 | 19,76 | 20,37 | 19,64 | 20,30 | 2,45% | 3.300,00 |
| 07.01.2026 | 20,35 | 20,38 | 19,78 | 19,81 | -2,08% | 17.575,00 |
| 06.01.2026 | 20,81 | 20,84 | 20,16 | 20,23 | -2,51% | 6.214,00 |
| 05.01.2026 | 20,55 | 20,98 | 20,29 | 20,75 | 1,72% | 9.225,00 |
| 02.01.2026 | 20,15 | 20,52 | 19,90 | 20,40 | 1,59% | 20.511,00 |
| 30.12.2025 | 19,72 | 20,11 | 19,70 | 20,08 | 1,90% | 2.400,00 |
| 29.12.2025 | 19,78 | 19,94 | 19,70 | 19,71 | 0,92% | 4.559,00 |
| 23.12.2025 | 19,74 | 19,88 | 19,48 | 19,53 | -1,29% | 6.855,00 |
| 22.12.2025 | 19,94 | 20,08 | 19,73 | 19,78 | -0,23% | 5.890,00 |
| 19.12.2025 | 19,57 | 19,93 | 19,48 | 19,83 | 1,80% | 7.394,00 |
| 18.12.2025 | 19,10 | 19,62 | 19,09 | 19,48 | 1,75% | 19.849,00 |
| 17.12.2025 | 19,31 | 19,45 | 19,09 | 19,14 | -0,80% | 13.000,00 |
| 16.12.2025 | 19,51 | 19,72 | 19,24 | 19,30 | -1,88% | 16.850,00 |
| 15.12.2025 | 19,22 | 19,78 | 19,22 | 19,67 | 2,05% | - |
| 12.12.2025 | 19,46 | 19,60 | 19,14 | 19,27 | -0,59% | 2.200,00 |
| 11.12.2025 | 18,94 | 19,57 | 18,90 | 19,39 | 1,41% | 12.584,00 |
| 10.12.2025 | 18,94 | 19,17 | 18,84 | 19,12 | 1,22% | 67.800,00 |
| 09.12.2025 | 18,88 | 19,08 | 18,80 | 18,89 | 0,43% | 6.888,00 |
| 08.12.2025 | 18,81 | 19,00 | 18,74 | 18,81 | 0,27% | 7.260,00 |
| 05.12.2025 | 19,23 | 19,26 | 18,76 | 18,76 | -1,63% | 8.200,00 |
| 04.12.2025 | 18,85 | 19,11 | 18,65 | 19,07 | 1,22% | 90.770,00 |
| 03.12.2025 | 18,90 | 19,08 | 18,62 | 18,84 | -0,40% | - |
| 02.12.2025 | 18,83 | 18,98 | 18,74 | 18,91 | 0,37% | 99.104,00 |
| 01.12.2025 | 18,54 | 18,96 | 18,49 | 18,84 | 1,32% | 47.310,00 |
| 28.11.2025 | 18,53 | 18,68 | 18,47 | 18,60 | 0,35% | 35.210,00 |
| 27.11.2025 | 18,52 | 18,64 | 18,41 | 18,53 | 0,03% | 13.650,00 |
| 26.11.2025 | 18,42 | 18,63 | 18,31 | 18,53 | 0,73% | 4.110,00 |
| 25.11.2025 | 17,96 | 18,45 | 17,91 | 18,39 | 2,22% | 7.516,00 |
| 24.11.2025 | 17,84 | 18,16 | 17,75 | 17,99 | 1,21% | 16.210,00 |
| 21.11.2025 | 17,64 | 17,89 | 17,47 | 17,78 | 1,17% | - |
| 20.11.2025 | 18,02 | 18,21 | 17,21 | 17,57 | -2,01% | 9.600,00 |
| 19.11.2025 | 17,52 | 18,00 | 17,50 | 17,93 | 2,55% | 36.300,00 |
| 18.11.2025 | 17,85 | 17,90 | 17,49 | 17,49 | -2,94% | 13.000,00 |
| 17.11.2025 | 18,41 | 18,46 | 17,96 | 18,02 | -2,15% | 18.600,00 |
| 14.11.2025 | 18,76 | 18,77 | 18,23 | 18,41 | -0,89% | 45.776,00 |
| 13.11.2025 | 18,81 | 19,08 | 18,53 | 18,58 | -1,04% | 84.120,00 |
| 12.11.2025 | 18,73 | 19,06 | 18,58 | 18,77 | 0,21% | 16.640,00 |
| 11.11.2025 | 18,31 | 18,75 | 18,24 | 18,73 | 2,35% | 29.918,00 |
| 10.11.2025 | 17,67 | 18,34 | 17,67 | 18,30 | 3,65% | 1.535,00 |
| 07.11.2025 | 17,92 | 18,14 | 17,42 | 17,66 | -1,34% | 23.371,00 |
| 06.11.2025 | 17,54 | 18,05 | 17,49 | 17,90 | 1,97% | 14.600,00 |
| 05.11.2025 | 17,26 | 17,64 | 17,13 | 17,55 | 0,03% | 810,00 |
| 04.11.2025 | 17,30 | 17,67 | 17,12 | 17,55 | 0,92% | - |
| 03.11.2025 | 17,59 | 17,79 | 17,11 | 17,39 | -0,86% | 5.643,00 |
| 31.10.2025 | 17,37 | 17,70 | 17,26 | 17,54 | 0,83% | 46,00 |
| 30.10.2025 | 17,63 | 17,79 | 17,05 | 17,39 | -2,17% | 56.400,00 |
| 29.10.2025 | 17,29 | 17,84 | 17,06 | 17,78 | 2,86% | 200,00 |
| 28.10.2025 | 17,11 | 17,41 | 17,04 | 17,28 | 0,85% | 23.150,00 |
| 27.10.2025 | 17,04 | 17,31 | 16,93 | 17,14 | 1,33% | 32.100,00 |
| 24.10.2025 | 16,96 | 17,12 | 16,74 | 16,91 | -0,06% | 85.150,00 |
| 23.10.2025 | 17,04 | 17,17 | 16,89 | 16,92 | -0,35% | 3.000,00 |
| 22.10.2025 | 16,96 | 17,18 | 16,82 | 16,98 | 0,18% | 10.400,00 |
| 21.10.2025 | 17,34 | 17,35 | 16,95 | 16,95 | -2,70% | - |
| 20.10.2025 | 16,89 | 17,44 | 16,68 | 17,42 | 4,28% | 25.960,00 |