23,235$
2,22%
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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 22,65 | 22,85 | 22,50 | 22,73 | -2,57% | 8.819.997,00 |
| 12.02.2026 | 23,92 | 23,94 | 23,21 | 23,33 | -3,11% | 1.539.775,00 |
| 11.02.2026 | 24,12 | 24,23 | 23,69 | 24,08 | -1,91% | 1.663.794,00 |
| 10.02.2026 | 24,67 | 24,69 | 24,30 | 24,55 | -0,12% | 1.307.981,00 |
| 09.02.2026 | 24,31 | 24,67 | 24,18 | 24,58 | 2,03% | 2.048.508,00 |
| 06.02.2026 | 23,95 | 24,10 | 23,66 | 24,09 | 3,84% | 5.636.218,00 |
| 05.02.2026 | 23,89 | 24,17 | 23,15 | 23,20 | -9,62% | 5.533.362,00 |
| 04.02.2026 | 26,06 | 26,20 | 25,40 | 25,67 | 0,08% | 1.961.583,00 |
| 03.02.2026 | 25,90 | 26,05 | 25,48 | 25,65 | -1,08% | 2.345.527,00 |
| 02.02.2026 | 25,61 | 25,96 | 25,54 | 25,93 | 2,01% | 1.348.316,00 |
| 30.01.2026 | 25,60 | 25,72 | 25,24 | 25,42 | -0,08% | 1.312.798,00 |
| 29.01.2026 | 25,72 | 25,73 | 24,89 | 25,44 | 1,19% | 2.000.857,00 |
| 28.01.2026 | 25,27 | 25,36 | 24,99 | 25,14 | -3,72% | 1.704.638,00 |
| 27.01.2026 | 25,82 | 26,14 | 25,78 | 26,11 | 2,71% | 1.866.680,00 |
| 26.01.2026 | 25,25 | 25,44 | 25,23 | 25,42 | 1,80% | 1.108.698,00 |
| 23.01.2026 | 24,79 | 25,03 | 24,64 | 24,97 | -0,20% | 1.415.100,00 |
| 22.01.2026 | 24,77 | 25,06 | 24,71 | 25,02 | 0,89% | 1.470.516,00 |
| 21.01.2026 | 24,22 | 24,84 | 24,15 | 24,80 | 2,95% | 1.796.335,00 |
| 20.01.2026 | 24,22 | 24,44 | 23,99 | 24,09 | -1,02% | 1.779.907,00 |
| 19.01.2026 | 24,31 | 24,36 | 24,11 | 24,34 | -0,17% | - |
| 16.01.2026 | 24,13 | 24,38 | 24,06 | 24,38 | 1,20% | 1.603.281,00 |
| 15.01.2026 | 24,20 | 24,33 | 24,08 | 24,09 | -1,55% | 1.751.350,00 |
| 14.01.2026 | 24,77 | 24,78 | 24,36 | 24,47 | -0,81% | 2.190.447,00 |
| 13.01.2026 | 24,46 | 24,82 | 24,32 | 24,67 | 1,86% | 3.850.821,00 |
| 12.01.2026 | 23,99 | 24,22 | 23,97 | 24,22 | 2,19% | 1.067.292,00 |
| 09.01.2026 | 23,65 | 23,78 | 23,50 | 23,70 | 0,51% | 1.352.644,00 |
| 08.01.2026 | 23,23 | 23,72 | 23,20 | 23,58 | 2,17% | 3.229.441,00 |
| 07.01.2026 | 23,29 | 23,30 | 23,06 | 23,08 | -1,41% | 1.511.639,00 |
| 06.01.2026 | 23,97 | 23,98 | 23,32 | 23,41 | -3,22% | 2.120.352,00 |
| 05.01.2026 | 23,82 | 24,19 | 23,79 | 24,19 | 0,83% | 1.223.728,00 |
| 02.01.2026 | 23,77 | 23,99 | 23,72 | 23,99 | 2,92% | 1.695.223,00 |
| 31.12.2025 | 23,44 | 23,56 | 23,31 | 23,31 | -0,60% | 648.576,00 |
| 30.12.2025 | 23,51 | 23,59 | 23,41 | 23,45 | 1,38% | 1.346.522,00 |
| 29.12.2025 | 23,19 | 23,25 | 23,12 | 23,13 | -0,09% | 815.948,00 |
| 26.12.2025 | 23,40 | 23,45 | 23,15 | 23,15 | -0,73% | 777.324,00 |
| 24.12.2025 | 23,19 | 23,32 | 23,15 | 23,32 | 0,56% | 289.387,00 |
| 23.12.2025 | 23,11 | 23,31 | 23,10 | 23,19 | 0,22% | 733.791,00 |
| 22.12.2025 | 23,21 | 23,30 | 23,12 | 23,14 | 0,39% | 855.551,00 |
| 19.12.2025 | 23,34 | 23,34 | 23,05 | 23,05 | 0,79% | 1.240.408,00 |
| 18.12.2025 | 22,64 | 22,95 | 22,60 | 22,87 | 1,55% | 1.038.658,00 |
| 17.12.2025 | 22,50 | 22,78 | 22,41 | 22,52 | 0,04% | 1.605.204,00 |
| 16.12.2025 | 22,89 | 22,89 | 22,47 | 22,51 | -2,00% | 2.624.482,00 |
| 15.12.2025 | 22,89 | 23,00 | 22,76 | 22,97 | 1,50% | 646.793,00 |
| 12.12.2025 | 22,86 | 22,88 | 22,42 | 22,63 | -0,57% | 1.524.655,00 |
| 11.12.2025 | 22,84 | 22,90 | 22,69 | 22,76 | 1,79% | 1.462.186,00 |
| 10.12.2025 | 22,14 | 22,38 | 21,93 | 22,36 | 2,15% | 1.171.729,00 |
| 09.12.2025 | 21,99 | 22,10 | 21,82 | 21,89 | 0,23% | 1.516.201,00 |
| 08.12.2025 | 21,94 | 22,02 | 21,77 | 21,84 | 0,18% | 1.455.651,00 |
| 05.12.2025 | 22,07 | 22,15 | 21,77 | 21,80 | -1,58% | 1.594.346,00 |
| 04.12.2025 | 22,02 | 22,24 | 21,95 | 22,15 | 1,14% | 860.897,00 |
| 03.12.2025 | 22,04 | 22,10 | 21,65 | 21,90 | 0,18% | 1.083.250,00 |
| 02.12.2025 | 21,90 | 21,92 | 21,74 | 21,86 | 0,60% | 1.322.460,00 |
| 01.12.2025 | 21,71 | 21,87 | 21,69 | 21,73 | 0,84% | 795.669,00 |
| 28.11.2025 | 21,51 | 21,58 | 21,49 | 21,55 | 0,23% | 421.235,00 |
| 26.11.2025 | 21,35 | 21,59 | 21,33 | 21,50 | 1,56% | 1.442.440,00 |
| 25.11.2025 | 21,16 | 21,26 | 21,08 | 21,17 | 2,57% | 1.013.246,00 |
| 24.11.2025 | 20,56 | 20,79 | 20,53 | 20,64 | 1,18% | 1.045.543,00 |
| 21.11.2025 | 20,36 | 20,58 | 20,23 | 20,40 | 0,84% | 1.282.204,00 |
| 20.11.2025 | 20,76 | 20,90 | 20,21 | 20,23 | -1,41% | 1.417.909,00 |
| 19.11.2025 | 20,49 | 20,63 | 20,41 | 20,52 | 0,34% | 1.212.053,00 |
| 18.11.2025 | 20,35 | 20,47 | 20,21 | 20,45 | -1,54% | 2.131.570,00 |
| 17.11.2025 | 20,92 | 20,99 | 20,63 | 20,77 | -1,98% | 1.239.327,00 |
| 14.11.2025 | 21,26 | 21,40 | 21,16 | 21,19 | -1,94% | 3.295.209,00 |
| 13.11.2025 | 22,02 | 22,09 | 21,59 | 21,61 | -1,01% | 1.181.379,00 |
| 12.11.2025 | 21,76 | 21,90 | 21,72 | 21,83 | 1,77% | 1.095.138,00 |
| 11.11.2025 | 21,30 | 21,52 | 21,30 | 21,45 | 1,66% | 1.108.718,00 |
| 10.11.2025 | 20,89 | 21,13 | 20,85 | 21,10 | 3,33% | 1.424.322,00 |
| 07.11.2025 | 20,28 | 20,45 | 20,10 | 20,42 | -1,26% | 1.286.963,00 |
| 06.11.2025 | 20,57 | 20,77 | 20,57 | 20,68 | 1,08% | 1.591.303,00 |
| 05.11.2025 | 20,25 | 20,57 | 20,18 | 20,46 | 2,20% | 1.636.265,00 |
| 04.11.2025 | 19,97 | 20,25 | 19,97 | 20,02 | 0,70% | 1.357.907,00 |
| 03.11.2025 | 20,04 | 20,06 | 19,84 | 19,88 | -1,24% | 1.242.385,00 |
| 31.10.2025 | 20,15 | 20,18 | 19,96 | 20,13 | 1,00% | 1.325.340,00 |
| 30.10.2025 | 19,83 | 20,06 | 19,82 | 19,93 | -1,82% | 1.940.712,00 |
| 29.10.2025 | 20,17 | 20,54 | 20,15 | 20,30 | 1,05% | 1.944.914,00 |
| 28.10.2025 | 19,87 | 20,09 | 19,87 | 20,09 | 0,40% | 992.731,00 |
| 27.10.2025 | 19,88 | 20,03 | 19,86 | 20,01 | 1,88% | 915.811,00 |
| 24.10.2025 | 19,50 | 19,64 | 19,44 | 19,64 | -0,07% | 1.098.457,00 |
| 23.10.2025 | 19,93 | 19,93 | 19,59 | 19,65 | -0,08% | 1.291.476,00 |
| 22.10.2025 | 19,80 | 19,85 | 19,50 | 19,67 | 0,56% | 1.566.724,00 |
| 21.10.2025 | 19,90 | 19,95 | 19,56 | 19,56 | -2,78% | 1.960.858,00 |
| 20.10.2025 | 19,97 | 20,16 | 19,95 | 20,12 | 3,30% | 3.021.516,00 |
| 17.10.2025 | 19,72 | 19,72 | 19,33 | 19,48 | -0,01% | - |
| 16.10.2025 | 17,99 | 20,00 | 17,90 | 19,48 | 6,68% | 6.076.899,00 |
| 15.10.2025 | 18,47 | 18,53 | 18,11 | 18,26 | -1,67% | 1.133.554,00 |
| 14.10.2025 | 18,40 | 18,62 | 18,31 | 18,57 | 1,25% | 1.342.237,00 |
| 13.10.2025 | 18,15 | 18,38 | 18,14 | 18,34 | 1,66% | 707.240,00 |
| 10.10.2025 | 18,54 | 18,62 | 18,01 | 18,04 | -2,38% | 1.205.377,00 |
| 09.10.2025 | 18,65 | 18,67 | 18,40 | 18,48 | -2,22% | 939.975,00 |
| 08.10.2025 | 18,81 | 19,05 | 18,74 | 18,90 | 1,67% | 1.630.373,00 |
| 07.10.2025 | 18,81 | 18,83 | 18,56 | 18,59 | -1,12% | 1.055.892,00 |
| 06.10.2025 | 19,06 | 19,09 | 18,72 | 18,80 | -2,34% | 1.203.117,00 |
| 03.10.2025 | 19,39 | 19,42 | 19,14 | 19,25 | 0,89% | 1.079.787,00 |
| 02.10.2025 | 19,30 | 19,36 | 19,01 | 19,08 | -0,73% | 1.219.224,00 |
| 01.10.2025 | 19,28 | 19,30 | 19,15 | 19,22 | -0,16% | 1.003.710,00 |
| 30.09.2025 | 19,17 | 19,31 | 19,08 | 19,25 | 1,16% | 783.510,00 |
| 29.09.2025 | 19,12 | 19,17 | 18,97 | 19,03 | -1,14% | 586.511,00 |
| 26.09.2025 | 19,10 | 19,29 | 19,10 | 19,25 | 2,45% | 829.412,00 |
| 25.09.2025 | 18,91 | 18,92 | 18,69 | 18,79 | -2,54% | 874.373,00 |
| 24.09.2025 | 19,03 | 19,28 | 18,99 | 19,28 | 1,58% | 1.067.797,00 |