25,929$
-1,07%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,13 | 26,17 | 25,86 | 25,92 | -1,11% | 948.571,00 |
| 11.11.2026 | 26,09 | 26,26 | 25,98 | 26,21 | -1,06% | 1.094.543,00 |
| 10.11.2026 | 26,70 | 26,76 | 26,25 | 26,49 | 0,19% | 1.397.269,00 |
| 09.11.2026 | 26,12 | 26,48 | 25,99 | 26,44 | 5,55% | 2.283.441,00 |
| 06.11.2026 | 25,18 | 25,50 | 25,04 | 25,05 | -1,96% | 2.375.376,00 |
| 05.11.2026 | 25,97 | 26,00 | 25,25 | 25,55 | 0,31% | 3.742.548,00 |
| 04.11.2026 | 25,35 | 25,53 | 25,11 | 25,47 | 6,13% | 1.943.174,00 |
| 03.11.2026 | 24,14 | 24,22 | 23,95 | 24,00 | 0,25% | 1.513.828,00 |
| 02.11.2026 | 23,84 | 24,21 | 23,81 | 23,94 | 2,13% | 1.897.607,00 |
| 30.10.2026 | 23,84 | 23,88 | 23,25 | 23,44 | -4,13% | 2.856.079,00 |
| 29.10.2026 | 24,22 | 24,50 | 24,14 | 24,45 | -2,24% | 2.031.218,00 |
| 28.10.2026 | 25,23 | 25,24 | 24,82 | 25,01 | -0,91% | 1.518.141,00 |
| 27.10.2026 | 25,23 | 25,39 | 25,10 | 25,24 | -0,39% | 1.196.134,00 |
| 26.10.2026 | 25,39 | 25,49 | 25,23 | 25,34 | 1,85% | 1.924.895,00 |
| 23.10.2026 | 24,60 | 24,93 | 24,49 | 24,88 | -0,60% | 1.789.214,00 |
| 22.10.2026 | 25,20 | 25,35 | 24,86 | 25,03 | -2,95% | 1.360.326,00 |
| 21.10.2026 | 25,93 | 25,99 | 25,60 | 25,79 | 1,18% | 1.208.272,00 |
| 20.10.2026 | 25,28 | 25,83 | 25,25 | 25,49 | 0,95% | 1.130.293,00 |
| 19.10.2026 | 25,35 | 25,53 | 25,24 | 25,25 | -1,83% | 1.120.705,00 |
| 16.10.2026 | 26,18 | 26,25 | 25,61 | 25,72 | -0,89% | 1.267.828,00 |
| 15.10.2026 | 25,69 | 25,96 | 25,55 | 25,95 | 0,74% | 1.475.715,00 |
| 14.10.2026 | 25,78 | 25,81 | 25,55 | 25,76 | -2,53% | 1.380.922,00 |
| 13.10.2026 | 26,40 | 26,55 | 26,29 | 26,43 | 0,92% | 3.629.458,00 |
| 12.10.2026 | 26,21 | 26,34 | 26,15 | 26,19 | 0,27% | 879.037,00 |
| 09.10.2026 | 26,19 | 26,20 | 25,81 | 26,12 | -0,19% | 1.937.507,00 |
| 08.10.2026 | 26,06 | 26,22 | 25,74 | 26,17 | -0,30% | 2.063.643,00 |
| 07.10.2026 | 26,09 | 26,39 | 26,01 | 26,25 | -3,31% | 2.531.587,00 |
| 06.10.2026 | 27,33 | 27,43 | 27,14 | 27,15 | 0,78% | 1.512.129,00 |
| 05.10.2026 | 26,72 | 27,02 | 26,67 | 26,94 | -0,15% | 1.535.917,00 |
| 02.10.2026 | 26,31 | 26,98 | 26,24 | 26,98 | 0,41% | 1.718.594,00 |
| 01.10.2026 | 27,49 | 27,53 | 26,63 | 26,87 | -3,59% | 1.893.817,00 |
| 30.09.2026 | 28,38 | 28,44 | 27,83 | 27,87 | -2,69% | 1.783.586,00 |
| 29.09.2026 | 28,70 | 28,71 | 28,31 | 28,64 | -0,56% | 1.207.507,00 |
| 28.09.2026 | 28,87 | 28,99 | 28,59 | 28,80 | -0,24% | 2.173.554,00 |
| 25.09.2026 | 28,66 | 28,93 | 28,48 | 28,87 | 1,40% | 1.759.942,00 |
| 24.09.2026 | 28,38 | 28,59 | 28,23 | 28,47 | 1,35% | 1.662.217,00 |
| 23.09.2026 | 28,47 | 28,53 | 28,07 | 28,09 | -2,02% | 1.141.837,00 |
| 22.09.2026 | 29,04 | 29,05 | 28,46 | 28,67 | -0,83% | 1.142.348,00 |
| 21.09.2026 | 28,81 | 28,97 | 28,73 | 28,91 | 1,94% | 826.742,00 |
| 18.09.2026 | 28,27 | 28,46 | 28,13 | 28,36 | -1,63% | 2.403.078,00 |
| 17.09.2026 | 28,68 | 28,92 | 28,61 | 28,83 | 2,60% | 1.205.458,00 |
| 16.09.2026 | 28,54 | 28,69 | 27,94 | 28,10 | -2,53% | 1.857.102,00 |
| 15.09.2026 | 28,90 | 28,96 | 28,58 | 28,83 | -0,93% | 943.136,00 |
| 14.09.2026 | 29,05 | 29,23 | 28,74 | 29,10 | -1,52% | 1.144.256,00 |
| 11.09.2026 | 29,35 | 29,55 | 29,26 | 29,55 | 2,46% | 979.279,00 |
| 10.09.2026 | 28,99 | 29,13 | 28,78 | 28,84 | -0,83% | 777.384,00 |
| 09.09.2026 | 28,96 | 29,13 | 28,87 | 29,08 | -0,72% | 1.077.692,00 |
| 08.09.2026 | 29,41 | 29,47 | 29,25 | 29,29 | -0,75% | 829.444,00 |
| 04.09.2026 | 29,30 | 29,56 | 29,27 | 29,51 | -0,44% | 743.147,00 |
| 03.09.2026 | 29,43 | 29,64 | 29,31 | 29,64 | 1,65% | 1.204.267,00 |
| 02.09.2026 | 29,06 | 29,18 | 28,94 | 29,16 | 1,82% | 974.204,00 |
| 01.09.2026 | 28,95 | 29,06 | 28,59 | 28,64 | -1,10% | 1.240.432,00 |
| 31.08.2026 | 29,15 | 29,18 | 28,90 | 28,96 | -0,14% | 800.993,00 |
| 28.08.2026 | 28,99 | 29,07 | 28,87 | 29,00 | 1,08% | 1.741.211,00 |
| 27.08.2026 | 28,93 | 28,96 | 28,67 | 28,69 | -1,17% | 900.037,00 |
| 26.08.2026 | 29,20 | 29,20 | 28,99 | 29,03 | 0,28% | 1.245.853,00 |
| 25.08.2026 | 28,88 | 28,95 | 28,63 | 28,95 | -0,89% | 985.869,00 |
| 24.08.2026 | 29,08 | 29,32 | 29,07 | 29,21 | 0,59% | 1.242.034,00 |
| 21.08.2026 | 28,90 | 29,13 | 28,86 | 29,04 | 1,43% | 1.372.375,00 |
| 20.08.2026 | 28,60 | 28,74 | 28,47 | 28,63 | 0,35% | 1.626.931,00 |
| 19.08.2026 | 28,90 | 28,93 | 28,52 | 28,53 | -0,90% | 1.731.387,00 |
| 18.08.2026 | 29,02 | 29,11 | 28,72 | 28,79 | -0,03% | 1.056.369,00 |
| 17.08.2026 | 28,82 | 28,90 | 28,69 | 28,80 | 0,35% | 2.453.646,00 |
| 14.08.2026 | 28,78 | 28,86 | 28,69 | 28,70 | 0,17% | 1.896.781,00 |
| 13.08.2026 | 28,90 | 28,94 | 28,61 | 28,65 | 0,53% | 2.449.497,00 |
| 12.08.2026 | 28,67 | 28,70 | 28,48 | 28,50 | 0,00% | 1.861.511,00 |
| 11.08.2026 | 28,67 | 28,74 | 28,47 | 28,50 | 0,53% | 1.574.793,00 |
| 10.08.2026 | 28,54 | 28,58 | 28,35 | 28,35 | 0,00% | 1.294.528,00 |
| 07.08.2026 | 28,58 | 28,62 | 28,29 | 28,35 | 0,75% | 1.597.049,00 |
| 06.08.2026 | 28,60 | 28,65 | 28,10 | 28,14 | 0,25% | 2.371.780,00 |
| 05.08.2026 | 28,09 | 28,21 | 27,91 | 28,07 | -0,18% | 3.415.121,00 |
| 04.08.2026 | 28,30 | 28,48 | 27,93 | 28,12 | -0,85% | 1.845.837,00 |
| 03.08.2026 | 28,19 | 28,39 | 28,12 | 28,36 | 1,47% | 1.901.232,00 |
| 31.07.2026 | 27,73 | 28,05 | 27,50 | 27,95 | 1,27% | 2.253.994,00 |
| 30.07.2026 | 27,28 | 27,60 | 27,17 | 27,60 | 7,56% | 3.161.775,00 |
| 29.07.2026 | 25,96 | 26,19 | 25,65 | 25,66 | -3,24% | 1.412.780,00 |
| 28.07.2026 | 26,25 | 26,57 | 26,18 | 26,52 | -0,26% | 1.074.020,00 |
| 27.07.2026 | 26,42 | 26,59 | 26,31 | 26,59 | 2,47% | 1.140.384,00 |
| 24.07.2026 | 25,77 | 26,03 | 25,75 | 25,95 | 2,53% | 993.222,00 |
| 23.07.2026 | 25,41 | 25,46 | 25,19 | 25,31 | -3,51% | 790.504,00 |
| 22.07.2026 | 26,21 | 26,35 | 26,13 | 26,23 | 2,22% | 1.131.811,00 |
| 21.07.2026 | 25,61 | 25,79 | 25,50 | 25,66 | 2,15% | 753.399,00 |
| 20.07.2026 | 25,24 | 25,37 | 25,09 | 25,12 | -0,08% | 915.886,00 |
| 17.07.2026 | 24,93 | 25,27 | 24,90 | 25,14 | -2,18% | 864.791,00 |
| 16.07.2026 | 25,46 | 25,85 | 25,42 | 25,70 | 0,63% | 1.523.194,00 |
| 15.07.2026 | 25,46 | 25,59 | 25,20 | 25,54 | -0,51% | 1.088.707,00 |
| 14.07.2026 | 25,63 | 25,97 | 25,58 | 25,67 | 1,10% | 1.114.669,00 |
| 13.07.2026 | 25,69 | 25,73 | 25,31 | 25,39 | -1,17% | 1.033.215,00 |
| 10.07.2026 | 25,67 | 25,81 | 25,49 | 25,69 | 1,30% | 1.044.245,00 |
| 09.07.2026 | 25,40 | 25,47 | 25,10 | 25,36 | 0,16% | 1.491.256,00 |
| 08.07.2026 | 25,24 | 25,34 | 24,89 | 25,32 | -2,88% | 1.060.100,00 |
| 07.07.2026 | 26,31 | 26,40 | 25,93 | 26,07 | -0,27% | 1.781.315,00 |
| 06.07.2026 | 25,88 | 26,14 | 25,81 | 26,14 | 2,11% | 1.591.337,00 |
| 02.07.2026 | 25,73 | 25,86 | 25,43 | 25,60 | 2,48% | 1.061.233,00 |
| 01.07.2026 | 24,78 | 25,03 | 24,74 | 24,98 | -0,32% | 795.570,00 |
| 30.06.2026 | 24,74 | 25,07 | 24,65 | 25,06 | 1,42% | 1.238.094,00 |
| 29.06.2026 | 24,46 | 24,71 | 24,40 | 24,71 | 1,40% | 1.206.072,00 |
| 26.06.2026 | 24,48 | 24,57 | 24,24 | 24,37 | -0,65% | 1.203.447,00 |
| 25.06.2026 | 24,44 | 24,73 | 24,31 | 24,53 | 1,53% | 1.206.313,00 |
| 24.06.2026 | 24,20 | 24,27 | 23,98 | 24,16 | -1,83% | 1.651.549,00 |