Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 30,13 | 30,91 | 29,85 | 30,68 | 0,59% | 628.536,00 |
| 12.02.2026 | 31,22 | 31,39 | 30,16 | 30,50 | -1,68% | 649.291,00 |
| 11.02.2026 | 31,69 | 31,95 | 29,17 | 31,02 | -0,96% | 753.777,00 |
| 10.02.2026 | 31,56 | 31,82 | 30,88 | 31,32 | -0,92% | 569.217,00 |
| 09.02.2026 | 31,41 | 31,85 | 31,35 | 31,61 | 0,13% | 825.103,00 |
| 06.02.2026 | 31,31 | 31,80 | 31,12 | 31,57 | 1,90% | 1.268.112,00 |
| 05.02.2026 | 30,67 | 31,20 | 30,38 | 30,98 | 1,51% | 1.158.149,00 |
| 04.02.2026 | 29,78 | 30,94 | 29,76 | 30,52 | 3,81% | 1.318.276,00 |
| 03.02.2026 | 28,83 | 29,81 | 28,55 | 29,40 | 1,38% | 1.171.036,00 |
| 02.02.2026 | 28,34 | 29,48 | 28,18 | 29,00 | 2,29% | 1.040.650,00 |
| 30.01.2026 | 28,70 | 29,09 | 28,35 | 28,35 | -2,00% | 1.245.157,00 |
| 29.01.2026 | 27,84 | 28,97 | 27,83 | 28,93 | 2,66% | 1.140.912,00 |
| 28.01.2026 | 28,39 | 28,70 | 28,09 | 28,18 | -0,70% | 924.604,00 |
| 27.01.2026 | 28,38 | 28,52 | 28,18 | 28,38 | 0,25% | 564.406,00 |
| 26.01.2026 | 28,17 | 28,51 | 27,71 | 28,31 | 0,18% | 532.699,00 |
| 23.01.2026 | 29,19 | 29,25 | 28,09 | 28,26 | -3,52% | 691.923,00 |
| 22.01.2026 | 28,87 | 29,63 | 28,84 | 29,29 | 1,56% | 1.018.082,00 |
| 21.01.2026 | 27,55 | 29,02 | 27,55 | 28,84 | 5,18% | 770.783,00 |
| 20.01.2026 | 27,10 | 27,73 | 27,00 | 27,42 | -0,22% | 749.829,00 |
| 16.01.2026 | 27,30 | 27,68 | 27,30 | 27,48 | 0,33% | 513.183,00 |
| 15.01.2026 | 26,83 | 27,57 | 26,60 | 27,39 | 2,24% | 671.331,00 |
| 14.01.2026 | 26,64 | 26,87 | 26,47 | 26,79 | 0,34% | 447.344,00 |
| 13.01.2026 | 26,99 | 26,99 | 26,68 | 26,70 | -0,60% | 614.169,00 |
| 12.01.2026 | 26,99 | 27,30 | 26,85 | 26,86 | -1,47% | 597.970,00 |
| 09.01.2026 | 27,32 | 27,68 | 27,10 | 27,26 | -0,55% | 471.490,00 |
| 08.01.2026 | 26,47 | 27,69 | 26,37 | 27,41 | 3,20% | 527.844,00 |
| 07.01.2026 | 26,93 | 27,00 | 26,42 | 26,56 | -1,45% | 493.238,00 |
| 06.01.2026 | 26,63 | 27,04 | 26,56 | 26,95 | 0,37% | 761.974,00 |
| 05.01.2026 | 26,30 | 27,26 | 26,30 | 26,85 | 1,70% | 814.343,00 |
| 02.01.2026 | 26,33 | 26,64 | 25,93 | 26,40 | 0,11% | 707.686,00 |
| 31.12.2025 | 26,50 | 26,57 | 26,30 | 26,37 | -0,45% | 524.888,00 |
| 30.12.2025 | 26,56 | 26,61 | 26,38 | 26,49 | -0,53% | 481.149,00 |
| 29.12.2025 | 27,03 | 27,03 | 26,52 | 26,63 | -1,00% | 482.697,00 |
| 26.12.2025 | 26,98 | 27,05 | 26,79 | 26,90 | -0,55% | 363.970,00 |
| 24.12.2025 | 27,09 | 27,09 | 26,83 | 27,05 | 0,60% | 255.339,00 |
| 23.12.2025 | 27,26 | 27,29 | 26,89 | 26,89 | -1,57% | 511.519,00 |
| 22.12.2025 | 27,45 | 27,71 | 27,09 | 27,32 | -0,65% | 652.726,00 |
| 19.12.2025 | 27,74 | 27,91 | 27,33 | 27,50 | -1,04% | 2.858.838,00 |
| 18.12.2025 | 28,15 | 28,24 | 27,67 | 27,79 | -0,61% | 854.925,00 |
| 17.12.2025 | 27,75 | 28,38 | 27,73 | 27,96 | 0,87% | 1.004.391,00 |
| 16.12.2025 | 27,51 | 27,84 | 27,35 | 27,72 | 0,95% | 1.051.200,00 |
| 15.12.2025 | 27,44 | 27,64 | 26,50 | 27,46 | 1,59% | 838.357,00 |
| 12.12.2025 | 27,21 | 27,21 | 26,69 | 27,03 | 0,07% | 1.153.003,00 |
| 11.12.2025 | 26,78 | 27,27 | 26,40 | 27,01 | 0,86% | 721.443,00 |
| 10.12.2025 | 25,73 | 27,02 | 25,73 | 26,78 | 4,08% | 1.842.345,00 |
| 09.12.2025 | 25,61 | 26,19 | 25,54 | 25,73 | 1,06% | 914.413,00 |
| 08.12.2025 | 25,33 | 25,53 | 25,21 | 25,46 | 1,19% | 890.220,00 |
| 05.12.2025 | 25,53 | 25,69 | 25,08 | 25,16 | -1,83% | 832.316,00 |
| 04.12.2025 | 25,88 | 26,05 | 25,53 | 25,63 | -1,50% | 730.094,00 |
| 03.12.2025 | 25,84 | 26,21 | 25,73 | 26,02 | 1,92% | 1.173.026,00 |
| 02.12.2025 | 26,00 | 26,03 | 25,49 | 25,53 | -1,35% | 2.681.441,00 |
| 01.12.2025 | 25,37 | 25,99 | 25,29 | 25,88 | 1,13% | 776.261,00 |
| 28.11.2025 | 25,45 | 25,94 | 25,45 | 25,59 | -0,04% | 303.362,00 |
| 26.11.2025 | 25,67 | 25,91 | 25,58 | 25,60 | -1,08% | 867.878,00 |
| 25.11.2025 | 25,00 | 26,01 | 24,77 | 25,88 | 3,60% | 719.442,00 |
| 24.11.2025 | 24,87 | 25,07 | 24,61 | 24,98 | 0,20% | 648.547,00 |
| 21.11.2025 | 24,32 | 25,15 | 24,16 | 24,93 | 3,06% | 712.138,00 |
| 20.11.2025 | 24,77 | 25,16 | 24,17 | 24,19 | -1,83% | 816.759,00 |
| 19.11.2025 | 24,44 | 24,77 | 24,36 | 24,64 | 0,49% | 873.572,00 |
| 18.11.2025 | 24,15 | 24,70 | 24,15 | 24,52 | 1,32% | 758.648,00 |
| 17.11.2025 | 25,22 | 25,30 | 24,11 | 24,20 | -4,27% | 749.616,00 |
| 14.11.2025 | 24,88 | 25,32 | 24,81 | 25,28 | 0,60% | 865.197,00 |
| 13.11.2025 | 25,54 | 25,93 | 25,05 | 25,13 | -3,01% | 1.936.380,00 |
| 12.11.2025 | 26,20 | 26,60 | 25,87 | 25,91 | -0,54% | 988.628,00 |
| 11.11.2025 | 26,33 | 26,68 | 25,96 | 26,05 | -0,42% | 1.005.790,00 |
| 10.11.2025 | 26,04 | 26,59 | 26,01 | 26,16 | -0,83% | 1.369.157,00 |
| 07.11.2025 | 26,23 | 26,38 | 25,82 | 26,38 | 0,57% | 1.302.815,00 |
| 06.11.2025 | 26,12 | 26,55 | 26,08 | 26,23 | 0,11% | 1.390.656,00 |
| 05.11.2025 | 24,98 | 26,25 | 24,90 | 26,20 | 5,31% | 991.682,00 |
| 04.11.2025 | 24,74 | 25,00 | 24,52 | 24,88 | 0,08% | 1.124.716,00 |
| 03.11.2025 | 24,25 | 24,87 | 24,06 | 24,86 | 2,14% | 1.108.599,00 |
| 31.10.2025 | 23,83 | 24,46 | 23,63 | 24,34 | 0,95% | 1.412.988,00 |
| 30.10.2025 | 23,06 | 24,27 | 22,81 | 24,11 | 4,28% | 1.517.252,00 |
| 29.10.2025 | 23,68 | 23,91 | 23,02 | 23,12 | -3,30% | 1.181.262,00 |
| 28.10.2025 | 24,09 | 24,23 | 23,83 | 23,91 | -1,16% | 484.896,00 |
| 27.10.2025 | 24,63 | 24,72 | 24,09 | 24,19 | -1,47% | 391.176,00 |
| 24.10.2025 | 24,36 | 24,64 | 24,31 | 24,55 | 1,74% | 371.905,00 |
| 23.10.2025 | 24,06 | 24,34 | 23,96 | 24,13 | -0,37% | 634.269,00 |
| 22.10.2025 | 24,24 | 24,48 | 24,12 | 24,22 | 0,50% | 470.217,00 |
| 21.10.2025 | 23,90 | 24,25 | 23,90 | 24,10 | 0,33% | 867.929,00 |
| 20.10.2025 | 23,66 | 24,17 | 23,46 | 24,02 | 2,39% | 463.009,00 |
| 17.10.2025 | 23,43 | 23,69 | 23,22 | 23,46 | 0,82% | 710.070,00 |
| 16.10.2025 | 24,76 | 25,09 | 23,00 | 23,27 | -6,62% | 1.302.780,00 |
| 15.10.2025 | 25,37 | 25,55 | 24,84 | 24,92 | -0,60% | 743.599,00 |
| 14.10.2025 | 24,19 | 25,29 | 24,15 | 25,07 | 3,13% | 1.181.172,00 |
| 13.10.2025 | 24,01 | 24,38 | 23,70 | 24,31 | 2,06% | 1.050.749,00 |
| 10.10.2025 | 24,46 | 25,18 | 23,76 | 23,82 | -0,33% | 1.331.343,00 |
| 09.10.2025 | 24,06 | 24,20 | 23,62 | 23,90 | -0,33% | 630.428,00 |
| 08.10.2025 | 24,25 | 24,36 | 23,88 | 23,98 | -0,58% | 706.209,00 |
| 07.10.2025 | 24,17 | 24,55 | 24,08 | 24,12 | -0,25% | 1.109.002,00 |
| 06.10.2025 | 24,08 | 24,63 | 23,96 | 24,18 | 1,38% | 1.130.568,00 |
| 02.10.2025 | 23,73 | 24,01 | 23,63 | 23,85 | 1,06% | 982.125,00 |
| 01.10.2025 | 23,43 | 23,78 | 23,34 | 23,60 | -0,46% | 874.140,00 |
| 30.09.2025 | 23,82 | 23,92 | 23,31 | 23,71 | 0,13% | 675.319,00 |
| 29.09.2025 | 24,19 | 24,19 | 23,51 | 23,68 | -2,11% | 651.542,00 |
| 26.09.2025 | 24,22 | 24,46 | 24,08 | 24,19 | -0,04% | 628.284,00 |
| 25.09.2025 | 24,42 | 24,44 | 24,08 | 24,20 | -0,86% | 489.164,00 |
| 24.09.2025 | 24,80 | 24,97 | 24,38 | 24,41 | -1,73% | 695.122,00 |
| 23.09.2025 | 25,14 | 25,54 | 24,80 | 24,84 | -0,72% | 851.057,00 |
| 22.09.2025 | 25,38 | 25,38 | 24,85 | 25,02 | -0,95% | 719.575,00 |