21,859$
0,18%
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 |
|---|---|---|---|---|---|---|
| 02.04.2026 | 21,24 | 21,92 | 21,08 | 21,92 | 0,46% | 1.503.099,00 |
| 01.04.2026 | 21,91 | 22,01 | 21,69 | 21,82 | 0,74% | 1.059.282,00 |
| 31.03.2026 | 20,93 | 21,66 | 20,88 | 21,66 | 6,54% | 1.871.944,00 |
| 30.03.2026 | 20,62 | 20,69 | 20,26 | 20,33 | -0,44% | 2.404.831,00 |
| 27.03.2026 | 20,65 | 20,87 | 20,32 | 20,42 | -2,39% | 1.635.150,00 |
| 26.03.2026 | 21,17 | 21,33 | 20,92 | 20,92 | -2,65% | 1.226.501,00 |
| 25.03.2026 | 21,71 | 21,79 | 21,39 | 21,49 | 0,66% | 2.460.648,00 |
| 24.03.2026 | 20,81 | 21,52 | 20,73 | 21,35 | -0,42% | 4.941.501,00 |
| 23.03.2026 | 21,08 | 21,81 | 21,08 | 21,44 | 4,38% | 3.033.100,00 |
| 20.03.2026 | 21,09 | 21,10 | 20,37 | 20,54 | -1,91% | 3.153.342,00 |
| 19.03.2026 | 20,26 | 21,05 | 20,25 | 20,94 | 0,82% | 2.387.556,00 |
| 18.03.2026 | 20,94 | 21,12 | 20,75 | 20,77 | -0,53% | 1.804.786,00 |
| 17.03.2026 | 21,12 | 21,23 | 20,73 | 20,88 | -0,19% | 1.384.176,00 |
| 16.03.2026 | 20,75 | 21,02 | 20,73 | 20,92 | 2,30% | 1.993.027,00 |
| 13.03.2026 | 20,83 | 20,98 | 20,37 | 20,45 | -1,78% | 1.616.029,00 |
| 12.03.2026 | 20,85 | 21,02 | 20,47 | 20,82 | -4,84% | 2.104.701,00 |
| 11.03.2026 | 21,72 | 21,97 | 21,61 | 21,88 | -0,36% | 1.527.468,00 |
| 10.03.2026 | 21,79 | 22,43 | 21,65 | 21,96 | 1,81% | 1.913.269,00 |
| 09.03.2026 | 20,89 | 21,67 | 20,62 | 21,57 | 1,17% | 2.085.978,00 |
| 06.03.2026 | 21,05 | 21,45 | 20,81 | 21,32 | -0,98% | 1.537.161,00 |
| 05.03.2026 | 21,73 | 21,88 | 21,31 | 21,53 | -2,36% | 2.549.816,00 |
| 04.03.2026 | 21,70 | 22,10 | 21,64 | 22,05 | 5,60% | 2.130.917,00 |
| 03.03.2026 | 20,80 | 21,12 | 20,51 | 20,88 | -6,12% | 4.114.215,00 |
| 02.03.2026 | 22,15 | 22,37 | 22,01 | 22,24 | -3,85% | 2.777.892,00 |
| 27.02.2026 | 23,55 | 23,58 | 22,96 | 23,13 | -2,24% | 1.883.142,00 |
| 26.02.2026 | 23,59 | 23,74 | 23,45 | 23,66 | -0,46% | 1.790.643,00 |
| 25.02.2026 | 23,55 | 23,81 | 23,51 | 23,77 | 1,02% | 2.843.545,00 |
| 24.02.2026 | 23,11 | 23,59 | 23,03 | 23,53 | -0,68% | 2.888.498,00 |
| 23.02.2026 | 23,90 | 23,99 | 23,42 | 23,69 | 0,77% | 2.482.158,00 |
| 20.02.2026 | 23,16 | 23,53 | 23,11 | 23,51 | 1,34% | 1.214.547,00 |
| 19.02.2026 | 23,02 | 23,24 | 22,95 | 23,20 | -1,23% | 1.056.647,00 |
| 18.02.2026 | 23,35 | 23,58 | 23,33 | 23,49 | 1,64% | 1.268.976,00 |
| 17.02.2026 | 22,85 | 23,14 | 22,84 | 23,11 | 1,67% | 1.926.709,00 |
| 13.02.2026 | 22,65 | 22,85 | 22,50 | 22,73 | -2,57% | 8.819.997,00 |
| 12.02.2026 | 23,91 | 23,94 | 23,21 | 23,33 | -3,11% | 1.539.775,00 |
| 11.02.2026 | 24,15 | 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 | 24,29 | 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 | 23,88 | 24,17 | 23,15 | 23,20 | -9,62% | 5.533.362,00 |
| 04.02.2026 | 26,03 | 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 | 25,54 | 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 | 25,68 | 25,73 | 24,89 | 25,44 | 1,19% | 2.001.600,00 |
| 28.01.2026 | 25,30 | 25,36 | 24,99 | 25,14 | -3,72% | 1.704.638,00 |
| 27.01.2026 | 25,81 | 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 | 24,19 | 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% | 2.190.078,00 |
| 13.01.2026 | 24,46 | 24,82 | 24,32 | 24,67 | 1,86% | 3.849.972,00 |
| 12.01.2026 | 23,99 | 24,22 | 23,97 | 24,22 | 2,19% | 1.066.252,00 |
| 09.01.2026 | 23,65 | 23,78 | 23,50 | 23,70 | 0,51% | 1.352.336,00 |
| 08.01.2026 | 23,23 | 23,72 | 23,20 | 23,58 | 2,17% | 3.229.291,00 |
| 07.01.2026 | 23,29 | 23,30 | 23,06 | 23,08 | -1,41% | 1.511.273,00 |
| 06.01.2026 | 23,97 | 23,98 | 23,32 | 23,41 | -3,22% | 2.118.465,00 |
| 05.01.2026 | 23,82 | 24,19 | 23,79 | 24,19 | 0,83% | 1.223.058,00 |
| 02.01.2026 | 23,77 | 23,99 | 23,72 | 23,99 | 2,92% | 1.695.125,00 |
| 31.12.2025 | 23,44 | 23,56 | 23,31 | 23,31 | -0,60% | 648.576,00 |
| 30.12.2025 | 23,52 | 23,59 | 23,41 | 23,45 | 1,38% | 1.345.758,00 |
| 29.12.2025 | 23,20 | 23,25 | 23,12 | 23,13 | -0,09% | 814.975,00 |
| 26.12.2025 | 23,36 | 23,45 | 23,15 | 23,15 | -0,73% | 776.908,00 |
| 24.12.2025 | 23,19 | 23,32 | 23,15 | 23,32 | 0,56% | 289.387,00 |
| 23.12.2025 | 23,10 | 23,31 | 23,10 | 23,19 | 0,22% | 733.784,00 |
| 22.12.2025 | 23,21 | 23,30 | 23,12 | 23,14 | 0,39% | 855.545,00 |
| 19.12.2025 | 23,33 | 23,34 | 23,05 | 23,05 | 0,79% | 1.240.309,00 |
| 18.12.2025 | 22,64 | 22,95 | 22,60 | 22,87 | 1,55% | 1.038.046,00 |
| 17.12.2025 | 22,50 | 22,78 | 22,41 | 22,52 | 0,04% | 1.605.020,00 |
| 16.12.2025 | 22,89 | 22,89 | 22,47 | 22,51 | -2,00% | 2.624.476,00 |
| 15.12.2025 | 22,89 | 23,00 | 22,76 | 22,97 | 1,50% | 646.709,00 |
| 12.12.2025 | 22,86 | 22,88 | 22,42 | 22,63 | -0,57% | 1.524.613,00 |
| 11.12.2025 | 22,84 | 22,90 | 22,69 | 22,76 | 1,79% | 1.462.179,00 |
| 10.12.2025 | 22,14 | 22,38 | 21,93 | 22,36 | 2,15% | 1.171.468,00 |
| 09.12.2025 | 21,99 | 22,10 | 21,82 | 21,89 | 0,23% | 1.516.064,00 |
| 08.12.2025 | 21,94 | 22,02 | 21,77 | 21,84 | 0,18% | 1.455.563,00 |
| 05.12.2025 | 22,08 | 22,15 | 21,77 | 21,80 | -1,58% | 1.593.846,00 |
| 04.12.2025 | 22,02 | 22,24 | 21,95 | 22,15 | 1,14% | 860.579,00 |
| 03.12.2025 | 22,04 | 22,10 | 21,65 | 21,90 | 0,18% | 1.081.234,00 |
| 02.12.2025 | 21,90 | 21,92 | 21,74 | 21,86 | 0,60% | 1.322.381,00 |
| 01.12.2025 | 21,71 | 21,87 | 21,69 | 21,73 | 0,84% | 794.741,00 |
| 28.11.2025 | 21,51 | 21,58 | 21,49 | 21,55 | 0,23% | 421.158,00 |
| 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% | 1.012.903,00 |
| 24.11.2025 | 20,56 | 20,79 | 20,53 | 20,64 | 1,18% | 1.045.473,00 |
| 21.11.2025 | 20,34 | 20,58 | 20,23 | 20,40 | 0,84% | 1.282.191,00 |
| 20.11.2025 | 20,76 | 20,90 | 20,21 | 20,23 | -1,41% | 1.417.051,00 |
| 19.11.2025 | 20,49 | 20,63 | 20,41 | 20,52 | 0,34% | 1.211.924,00 |
| 18.11.2025 | 20,33 | 20,47 | 20,21 | 20,45 | -1,54% | 2.131.164,00 |
| 17.11.2025 | 20,92 | 20,99 | 20,63 | 20,77 | -1,98% | 1.232.408,00 |
| 14.11.2025 | 21,26 | 21,40 | 21,16 | 21,19 | -1,94% | 3.295.207,00 |
| 13.11.2025 | 22,02 | 22,09 | 21,59 | 21,61 | -1,01% | 1.181.374,00 |
| 12.11.2025 | 21,76 | 21,90 | 21,72 | 21,83 | 1,77% | 1.094.566,00 |
| 11.11.2025 | 21,30 | 21,52 | 21,30 | 21,45 | 1,66% | 1.107.875,00 |
| 10.11.2025 | 20,89 | 21,13 | 20,85 | 21,10 | 3,33% | 1.420.225,00 |