24,215€
1,49%
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 |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,98 | 24,45 | 23,84 | 24,25 | 1,42% | - |
| 30.07.2026 | 22,70 | 24,12 | 22,54 | 23,91 | 5,77% | 600,00 |
| 29.07.2026 | 23,21 | 23,40 | 22,60 | 22,61 | -3,02% | 11.986,00 |
| 28.07.2026 | 23,34 | 23,42 | 23,07 | 23,31 | -0,30% | 3.829,00 |
| 27.07.2026 | 23,00 | 23,41 | 22,87 | 23,38 | 2,39% | 2.538,00 |
| 24.07.2026 | 22,42 | 22,90 | 22,27 | 22,84 | 1,81% | 1.800,00 |
| 23.07.2026 | 23,06 | 23,08 | 22,25 | 22,43 | -2,52% | - |
| 22.07.2026 | 22,68 | 23,12 | 22,57 | 23,01 | 1,52% | 300,00 |
| 21.07.2026 | 22,22 | 22,80 | 22,04 | 22,67 | 2,79% | 495,00 |
| 20.07.2026 | 22,02 | 22,31 | 21,93 | 22,05 | 0,46% | - |
| 17.07.2026 | 22,33 | 22,36 | 21,82 | 21,95 | -2,66% | - |
| 16.07.2026 | 22,27 | 22,69 | 22,18 | 22,55 | 1,30% | - |
| 15.07.2026 | 22,48 | 22,60 | 22,07 | 22,26 | -0,93% | 5.819,00 |
| 14.07.2026 | 22,39 | 22,67 | 22,06 | 22,47 | 0,29% | - |
| 13.07.2026 | 22,32 | 22,63 | 22,17 | 22,41 | -0,22% | 7.860,00 |
| 10.07.2026 | 22,19 | 22,90 | 22,16 | 22,46 | 0,88% | 23.000,00 |
| 09.07.2026 | 22,31 | 22,33 | 22,06 | 22,26 | 0,07% | 21.500,00 |
| 08.07.2026 | 22,81 | 23,00 | 21,88 | 22,25 | -2,75% | 6.922,00 |
| 07.07.2026 | 22,90 | 23,12 | 22,75 | 22,88 | 0,07% | 21.210,00 |
| 06.07.2026 | 22,69 | 22,97 | 22,62 | 22,86 | 0,73% | 4.712,00 |
| 03.07.2026 | 22,44 | 22,74 | 22,44 | 22,70 | 1,25% | 5.790,00 |
| 02.07.2026 | 21,95 | 22,63 | 21,92 | 22,42 | 2,05% | 11.700,00 |
| 01.07.2026 | 21,81 | 22,01 | 21,64 | 21,97 | 0,48% | 12.300,00 |
| 30.06.2026 | 21,59 | 21,89 | 21,47 | 21,86 | 1,37% | 3.800,00 |
| 29.06.2026 | 21,57 | 21,62 | 21,42 | 21,57 | 0,72% | 14.800,00 |
| 26.06.2026 | 21,38 | 21,64 | 21,26 | 21,41 | -0,56% | 34.000,00 |
| 25.06.2026 | 21,34 | 21,70 | 21,20 | 21,53 | 1,17% | - |
| 24.06.2026 | 21,75 | 21,83 | 21,18 | 21,28 | -1,78% | - |
| 23.06.2026 | 21,65 | 21,84 | 20,81 | 21,67 | -0,98% | 8.072,00 |
| 22.06.2026 | 21,44 | 21,90 | 21,37 | 21,88 | 2,58% | 5.016,00 |
| 19.06.2026 | 21,38 | 21,67 | 21,31 | 21,33 | -0,14% | 5.879,00 |
| 18.06.2026 | 21,53 | 21,71 | 21,34 | 21,36 | 0,26% | 10.480,00 |
| 17.06.2026 | 21,07 | 21,66 | 21,02 | 21,31 | 1,50% | 3.408,00 |
| 16.06.2026 | 20,58 | 21,12 | 20,58 | 20,99 | 1,84% | 8.858,00 |
| 15.06.2026 | 20,51 | 20,83 | 20,26 | 20,61 | 2,31% | 43.120,00 |
| 12.06.2026 | 19,70 | 20,27 | 19,65 | 20,15 | 1,82% | - |
| 11.06.2026 | 19,18 | 19,83 | 19,14 | 19,79 | 3,81% | - |
| 10.06.2026 | 19,45 | 19,53 | 19,05 | 19,06 | -1,90% | 4.964,00 |
| 09.06.2026 | 19,40 | 19,82 | 19,29 | 19,43 | -0,39% | - |
| 08.06.2026 | 19,14 | 19,73 | 18,91 | 19,51 | 0,79% | 12.400,00 |
| 05.06.2026 | 19,57 | 19,75 | 19,25 | 19,35 | -1,25% | 5.460,00 |
| 04.06.2026 | 19,49 | 19,82 | 19,45 | 19,60 | 0,62% | 4.945,00 |
| 03.06.2026 | 19,90 | 19,92 | 19,46 | 19,48 | -2,31% | - |
| 02.06.2026 | 20,01 | 20,15 | 19,82 | 19,94 | 0,10% | - |
| 01.06.2026 | 20,16 | 20,19 | 19,61 | 19,92 | -0,76% | 4.340,00 |
| 29.05.2026 | 19,93 | 20,30 | 19,90 | 20,07 | 1,11% | - |
| 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% | - |