20,065€
0,78%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,93 | 20,30 | 19,90 | 20,08 | 1,13% | - |
| 28.05.2026 | 19,92 | 20,03 | 19,71 | 19,85 | -0,97% | 9.220,00 |
| 27.05.2026 | 20,02 | 20,26 | 19,90 | 20,05 | 0,31% | 59.100,00 |
| 26.05.2026 | 19,90 | 20,17 | 19,77 | 19,98 | -0,01% | 38.703,00 |
| 25.05.2026 | 19,64 | 20,11 | 19,58 | 19,99 | 3,58% | - |
| 22.05.2026 | 19,56 | 19,58 | 19,22 | 19,30 | -1,13% | - |
| 21.05.2026 | 19,47 | 19,59 | 19,02 | 19,52 | 0,05% | 9.060,00 |
| 20.05.2026 | 18,71 | 19,58 | 18,71 | 19,51 | 3,87% | 8.300,00 |
| 19.05.2026 | 18,91 | 19,14 | 18,69 | 18,78 | -0,93% | 8.892,00 |
| 18.05.2026 | 18,66 | 19,04 | 18,55 | 18,96 | 0,58% | - |
| 15.05.2026 | 18,60 | 18,92 | 18,38 | 18,85 | -0,12% | 17.314,00 |
| 14.05.2026 | 18,71 | 19,02 | 18,70 | 18,87 | 1,23% | - |
| 13.05.2026 | 18,68 | 18,74 | 18,33 | 18,64 | 0,08% | - |
| 12.05.2026 | 18,49 | 18,72 | 18,38 | 18,62 | 0,30% | - |
| 11.05.2026 | 18,98 | 19,14 | 18,51 | 18,57 | -1,67% | 10.300,00 |
| 08.05.2026 | 18,71 | 19,14 | 18,66 | 18,88 | 1,06% | - |
| 07.05.2026 | 18,89 | 19,07 | 18,61 | 18,69 | -0,79% | 1.550,00 |
| 06.05.2026 | 18,46 | 19,12 | 18,44 | 18,83 | 2,90% | 2.240,00 |
| 05.05.2026 | 17,79 | 18,36 | 17,71 | 18,30 | 1,91% | - |
| 04.05.2026 | 18,86 | 18,87 | 17,77 | 17,96 | -4,64% | 15.672,00 |
| 30.04.2026 | 18,75 | 19,47 | 18,21 | 18,83 | 3,39% | - |
| 29.04.2026 | 18,94 | 18,98 | 18,21 | 18,22 | -3,56% | 5.200,00 |
| 28.04.2026 | 18,73 | 18,93 | 18,67 | 18,89 | 0,58% | - |
| 27.04.2026 | 18,56 | 18,89 | 18,53 | 18,78 | 1,14% | 4.968,00 |
| 24.04.2026 | 18,66 | 18,86 | 18,36 | 18,57 | -0,54% | 54.064,00 |
| 23.04.2026 | 18,91 | 18,98 | 18,43 | 18,67 | -2,68% | 1.566,00 |
| 22.04.2026 | 19,22 | 19,40 | 18,97 | 19,18 | 0,46% | - |
| 21.04.2026 | 19,85 | 19,85 | 19,03 | 19,10 | -3,55% | 13.180,00 |
| 20.04.2026 | 19,85 | 19,95 | 19,54 | 19,80 | -2,04% | - |
| 17.04.2026 | 19,48 | 20,43 | 19,42 | 20,21 | 4,15% | - |
| 16.04.2026 | 19,87 | 19,89 | 19,40 | 19,41 | -2,06% | 12.090,00 |
| 15.04.2026 | 19,98 | 20,00 | 19,57 | 19,81 | -1,11% | 720,00 |
| 14.04.2026 | 19,79 | 20,12 | 19,70 | 20,04 | 0,98% | 94.000,00 |
| 13.04.2026 | 19,35 | 19,85 | 19,18 | 19,84 | 1,10% | - |
| 10.04.2026 | 19,26 | 19,81 | 19,24 | 19,63 | 2,01% | 3.300,00 |
| 09.04.2026 | 19,45 | 19,58 | 19,11 | 19,24 | -1,57% | 12.601,00 |
| 08.04.2026 | 19,67 | 19,85 | 19,36 | 19,55 | 2,13% | 33.250,00 |
| 07.04.2026 | 18,71 | 19,34 | 18,71 | 19,14 | 1,62% | 36.050,00 |
| 02.04.2026 | 18,42 | 18,87 | 18,29 | 18,83 | -0,09% | - |
| 01.04.2026 | 18,74 | 19,05 | 18,73 | 18,85 | 0,87% | 4.700,00 |
| 31.03.2026 | 18,04 | 18,75 | 17,87 | 18,69 | 4,61% | - |
| 30.03.2026 | 17,76 | 18,09 | 17,75 | 17,87 | -0,11% | 38.048,00 |
| 27.03.2026 | 18,34 | 18,41 | 17,80 | 17,89 | -2,04% | - |
| 26.03.2026 | 18,46 | 18,63 | 18,19 | 18,26 | -1,46% | - |
| 25.03.2026 | 18,56 | 18,85 | 18,48 | 18,53 | -0,24% | 34.814,00 |
| 24.03.2026 | 18,41 | 18,58 | 17,96 | 18,57 | 0,12% | 1.392,00 |
| 23.03.2026 | 17,37 | 18,81 | 17,14 | 18,55 | 5,77% | 3.628,00 |
| 20.03.2026 | 18,03 | 18,44 | 17,51 | 17,54 | -3,27% | 7.000,00 |
| 19.03.2026 | 18,00 | 18,20 | 17,67 | 18,13 | 0,76% | 19.961,00 |
| 18.03.2026 | 18,42 | 18,58 | 17,96 | 17,99 | -0,72% | 11.533,00 |
| 17.03.2026 | 17,99 | 18,44 | 17,97 | 18,12 | 0,03% | 4.275,00 |
| 16.03.2026 | 18,10 | 18,26 | 17,72 | 18,12 | 1,52% | 15.000,00 |
| 13.03.2026 | 17,98 | 18,36 | 17,75 | 17,85 | -1,45% | 14.592,00 |
| 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 |