29,019$
-0,93%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,96 | 29,13 | 28,87 | 29,08 | -0,72% | 1.077.689,00 |
| 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 |
| 23.06.2026 | 24,62 | 24,80 | 24,55 | 24,61 | -0,97% | 1.668.761,00 |
| 22.06.2026 | 24,95 | 25,00 | 24,73 | 24,85 | 0,98% | 1.948.310,00 |
| 19.06.2026 | 24,73 | 24,73 | 24,60 | 24,61 | 0,53% | - |
| 18.06.2026 | 24,58 | 24,78 | 24,46 | 24,48 | 0,04% | 2.564.778,00 |
| 17.06.2026 | 24,90 | 25,10 | 24,43 | 24,47 | 0,33% | 1.577.170,00 |
| 16.06.2026 | 24,32 | 24,61 | 24,32 | 24,39 | 2,35% | 1.554.838,00 |
| 15.06.2026 | 23,97 | 24,00 | 23,77 | 23,83 | 2,10% | 1.674.889,00 |
| 12.06.2026 | 23,13 | 23,37 | 23,01 | 23,34 | 0,82% | 3.600.893,00 |
| 11.06.2026 | 22,15 | 23,18 | 22,10 | 23,15 | 5,13% | 3.420.404,00 |
| 10.06.2026 | 22,40 | 22,46 | 22,01 | 22,02 | -2,26% | 2.490.152,00 |
| 09.06.2026 | 22,83 | 22,84 | 22,10 | 22,53 | 0,72% | 1.410.566,00 |
| 08.06.2026 | 22,58 | 22,65 | 22,26 | 22,37 | 0,68% | 2.052.263,00 |
| 05.06.2026 | 22,67 | 22,67 | 22,09 | 22,22 | -2,67% | 2.052.658,00 |
| 04.06.2026 | 22,88 | 22,91 | 22,68 | 22,83 | 0,79% | 1.463.782,00 |
| 03.06.2026 | 23,02 | 23,02 | 22,57 | 22,65 | -2,75% | 1.164.034,00 |
| 02.06.2026 | 23,15 | 23,32 | 23,06 | 23,29 | 0,52% | 1.120.809,00 |
| 01.06.2026 | 22,82 | 23,28 | 22,77 | 23,17 | -0,94% | 1.653.393,00 |
| 29.05.2026 | 23,51 | 23,67 | 23,31 | 23,39 | 1,12% | 1.022.197,00 |
| 28.05.2026 | 22,90 | 23,31 | 22,89 | 23,13 | -0,60% | 1.446.677,00 |
| 27.05.2026 | 23,39 | 23,47 | 23,25 | 23,27 | 0,09% | 1.288.299,00 |
| 26.05.2026 | 23,29 | 23,42 | 23,11 | 23,25 | 3,93% | 1.250.997,00 |
| 22.05.2026 | 22,64 | 22,66 | 22,27 | 22,37 | -1,50% | 1.386.863,00 |
| 21.05.2026 | 22,43 | 22,76 | 22,00 | 22,71 | -0,09% | 1.517.444,00 |
| 20.05.2026 | 21,99 | 22,78 | 21,99 | 22,73 | 5,09% | 1.717.764,00 |
| 19.05.2026 | 21,87 | 22,00 | 21,61 | 21,63 | -1,86% | 2.065.432,00 |
| 18.05.2026 | 21,97 | 22,15 | 21,83 | 22,04 | 0,69% | 1.785.628,00 |
| 15.05.2026 | 21,83 | 21,99 | 21,78 | 21,89 | -0,27% | 1.368.420,00 |
| 14.05.2026 | 22,09 | 22,21 | 21,89 | 21,95 | 0,69% | 1.492.637,00 |
| 13.05.2026 | 21,51 | 21,90 | 21,51 | 21,80 | -0,05% | 1.423.573,00 |
| 12.05.2026 | 21,71 | 21,85 | 21,63 | 21,81 | -0,59% | 1.612.006,00 |
| 11.05.2026 | 22,29 | 22,29 | 21,90 | 21,94 | -1,53% | 1.380.454,00 |
| 08.05.2026 | 22,42 | 22,52 | 22,21 | 22,28 | 1,87% | 1.108.690,00 |
| 07.05.2026 | 22,34 | 22,41 | 21,81 | 21,87 | -1,31% | 1.693.149,00 |
| 06.05.2026 | 22,14 | 22,23 | 22,05 | 22,16 | 3,60% | 962.690,00 |
| 05.05.2026 | 21,18 | 21,43 | 21,17 | 21,39 | 2,69% | 1.001.018,00 |
| 04.05.2026 | 21,21 | 21,26 | 20,70 | 20,83 | -5,32% | 1.952.510,00 |
| 01.05.2026 | 21,75 | 22,18 | 21,75 | 22,00 | -0,54% | 740.321,00 |
| 30.04.2026 | 21,79 | 22,12 | 21,72 | 22,12 | 3,90% | 1.646.888,00 |
| 29.04.2026 | 21,93 | 21,93 | 21,25 | 21,29 | -3,45% | 1.778.960,00 |
| 28.04.2026 | 21,95 | 22,07 | 21,91 | 22,05 | 0,18% | 1.451.369,00 |
| 27.04.2026 | 21,92 | 22,05 | 21,72 | 22,01 | 0,64% | 1.953.643,00 |
| 24.04.2026 | 21,67 | 21,92 | 21,60 | 21,87 | 1,16% | 1.108.042,00 |
| 23.04.2026 | 21,91 | 21,98 | 21,36 | 21,62 | -3,01% | 4.039.064,00 |
| 22.04.2026 | 22,45 | 22,45 | 22,24 | 22,29 | -0,80% | 1.394.381,00 |
| 21.04.2026 | 22,90 | 23,01 | 22,39 | 22,47 | -3,15% | 2.161.188,00 |
| 20.04.2026 | 23,27 | 23,31 | 22,97 | 23,20 | -2,73% | 2.338.517,00 |