Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 25,64 | 25,82 | 25,19 | 25,26 | -2,32% | 2.226.982,00 |
| 18.09.2025 | 25,16 | 25,88 | 24,95 | 25,86 | 3,32% | 968.136,00 |
| 17.09.2025 | 25,17 | 25,84 | 25,01 | 25,03 | 0,12% | 945.536,00 |
| 16.09.2025 | 25,38 | 25,38 | 24,54 | 25,00 | -1,38% | 1.093.982,00 |
| 15.09.2025 | 25,84 | 26,09 | 25,33 | 25,35 | -1,74% | 724.231,00 |
| 12.09.2025 | 26,17 | 26,24 | 25,75 | 25,80 | -1,07% | 513.327,00 |
| 11.09.2025 | 26,12 | 26,27 | 25,93 | 26,08 | -0,23% | 953.228,00 |
| 10.09.2025 | 26,42 | 26,95 | 26,07 | 26,14 | -0,72% | 1.005.613,00 |
| 09.09.2025 | 26,73 | 26,94 | 26,12 | 26,33 | -1,86% | 1.187.816,00 |
| 08.09.2025 | 26,50 | 26,87 | 26,46 | 26,83 | 0,00% | 1.039.812,00 |
| 05.09.2025 | 26,64 | 27,25 | 26,22 | 26,83 | 1,25% | 1.881.334,00 |
| 04.09.2025 | 26,35 | 26,50 | 25,95 | 26,50 | 0,57% | 1.431.430,00 |
| 03.09.2025 | 26,45 | 27,13 | 26,11 | 26,35 | -0,15% | 1.355.968,00 |
| 02.09.2025 | 26,40 | 27,43 | 26,05 | 26,39 | -51,35% | 997.700,00 |
| 06.12.2019 | 54,13 | 54,68 | 54,02 | 54,24 | 1,40% | 25.873.066,00 |
| 05.12.2019 | 53,50 | 53,59 | 53,04 | 53,49 | 0,34% | 6.079.720,00 |
| 04.12.2019 | 53,25 | 53,51 | 53,07 | 53,31 | 0,19% | 5.436.159,00 |
| 03.12.2019 | 53,70 | 53,70 | 52,77 | 53,21 | -2,21% | 4.517.056,00 |
| 02.12.2019 | 54,99 | 55,06 | 54,32 | 54,41 | -0,57% | 3.219.055,00 |
| 29.11.2019 | 54,89 | 55,08 | 54,64 | 54,72 | -0,36% | 1.567.080,00 |
| 27.11.2019 | 54,68 | 54,98 | 54,55 | 54,92 | 0,90% | 2.400.003,00 |
| 26.11.2019 | 55,08 | 55,09 | 54,16 | 54,43 | -1,39% | 3.678.100,00 |
| 25.11.2019 | 54,83 | 55,26 | 54,70 | 55,20 | 0,97% | 3.836.120,00 |
| 22.11.2019 | 54,31 | 55,00 | 54,18 | 54,67 | 0,90% | 2.204.934,00 |
| 21.11.2019 | 54,67 | 54,71 | 53,92 | 54,18 | -0,42% | 3.551.198,00 |
| 20.11.2019 | 54,40 | 54,64 | 53,96 | 54,41 | -0,51% | 4.542.272,00 |
| 19.11.2019 | 55,15 | 55,20 | 54,50 | 54,69 | -0,58% | 3.125.289,00 |
| 18.11.2019 | 54,46 | 55,05 | 54,46 | 55,01 | 0,73% | 3.749.650,00 |
| 15.11.2019 | 54,90 | 54,95 | 54,41 | 54,61 | 0,02% | 5.194.117,00 |
| 14.11.2019 | 54,18 | 54,68 | 54,00 | 54,60 | 0,42% | 4.097.559,00 |
| 13.11.2019 | 53,93 | 54,64 | 53,58 | 54,37 | -0,13% | 5.185.689,00 |
| 12.11.2019 | 54,15 | 54,54 | 54,04 | 54,44 | 0,28% | 4.327.048,00 |
| 11.11.2019 | 54,44 | 54,64 | 54,13 | 54,29 | -1,18% | 3.836.323,00 |
| 08.11.2019 | 54,61 | 55,02 | 54,32 | 54,94 | 0,38% | 4.185.108,00 |
| 07.11.2019 | 55,10 | 55,53 | 54,58 | 54,73 | -0,94% | 5.108.605,00 |
| 06.11.2019 | 55,18 | 55,36 | 54,79 | 55,25 | -0,20% | 5.577.321,00 |
| 05.11.2019 | 54,87 | 55,66 | 54,83 | 55,36 | 1,37% | 5.836.057,00 |
| 04.11.2019 | 54,44 | 54,82 | 54,38 | 54,61 | 0,94% | 4.964.047,00 |
| 01.11.2019 | 53,61 | 54,12 | 53,40 | 54,10 | 1,98% | 3.485.362,00 |
| 31.10.2019 | 53,29 | 53,68 | 52,48 | 53,05 | -1,17% | 4.356.694,00 |
| 30.10.2019 | 54,09 | 54,10 | 53,54 | 53,68 | -1,03% | 4.051.537,00 |
| 29.10.2019 | 53,79 | 54,41 | 53,70 | 54,24 | 0,44% | 5.471.985,00 |
| 28.10.2019 | 53,88 | 54,20 | 53,71 | 54,00 | 0,78% | 3.986.081,00 |
| 25.10.2019 | 52,98 | 53,81 | 52,98 | 53,58 | 1,00% | 2.189.329,00 |
| 24.10.2019 | 53,62 | 53,64 | 52,79 | 53,05 | -0,82% | 2.301.833,00 |
| 23.10.2019 | 53,35 | 53,61 | 53,17 | 53,49 | 0,04% | 2.540.489,00 |
| 22.10.2019 | 53,59 | 53,97 | 53,02 | 53,47 | 0,04% | 4.429.447,00 |
| 21.10.2019 | 53,16 | 53,49 | 52,96 | 53,45 | 1,48% | 4.399.958,00 |
| 18.10.2019 | 52,42 | 53,02 | 52,34 | 52,67 | 0,44% | 4.946.126,00 |
| 17.10.2019 | 52,98 | 52,99 | 51,40 | 52,44 | -1,04% | 8.090.096,00 |
| 16.10.2019 | 52,90 | 53,29 | 52,68 | 52,99 | 0,47% | 5.014.219,00 |
| 15.10.2019 | 52,16 | 52,96 | 51,96 | 52,74 | 1,46% | 6.300.854,00 |
| 14.10.2019 | 51,73 | 52,16 | 51,62 | 51,98 | -0,04% | 2.996.395,00 |
| 11.10.2019 | 52,20 | 52,55 | 51,91 | 52,00 | 1,31% | 5.192.888,00 |
| 10.10.2019 | 51,17 | 51,73 | 51,01 | 51,33 | 0,67% | 7.735.793,00 |
| 09.10.2019 | 51,40 | 51,47 | 50,78 | 50,99 | 0,02% | 4.603.243,00 |
| 08.10.2019 | 51,26 | 51,43 | 50,76 | 50,98 | -1,20% | 4.626.178,00 |
| 07.10.2019 | 51,50 | 52,14 | 51,32 | 51,60 | -0,12% | 3.551.954,00 |
| 04.10.2019 | 50,89 | 51,68 | 50,71 | 51,66 | 1,67% | 4.459.523,00 |
| 03.10.2019 | 50,86 | 51,10 | 50,02 | 50,81 | -0,51% | 5.300.518,00 |
| 02.10.2019 | 51,96 | 51,96 | 50,86 | 51,07 | -2,43% | 5.620.018,00 |
| 01.10.2019 | 53,64 | 53,90 | 52,26 | 52,34 | -1,93% | 8.007.623,00 |
| 30.09.2019 | 53,77 | 53,82 | 53,24 | 53,37 | -0,17% | 6.651.102,00 |
| 27.09.2019 | 53,47 | 53,85 | 53,14 | 53,46 | 1,02% | 5.006.236,00 |
| 26.09.2019 | 52,67 | 53,11 | 52,51 | 52,92 | 0,13% | 3.996.598,00 |
| 25.09.2019 | 52,16 | 52,96 | 52,16 | 52,85 | 1,56% | 3.777.115,00 |
| 24.09.2019 | 52,58 | 52,63 | 51,61 | 52,04 | -1,01% | 3.659.410,00 |
| 23.09.2019 | 52,00 | 52,70 | 51,89 | 52,57 | 0,29% | 3.740.034,00 |
| 20.09.2019 | 53,02 | 53,20 | 52,32 | 52,42 | -0,70% | 6.072.670,00 |
| 19.09.2019 | 53,03 | 53,13 | 52,71 | 52,79 | -0,60% | 3.189.573,00 |
| 18.09.2019 | 52,40 | 53,48 | 52,18 | 53,11 | 0,66% | 4.002.266,00 |
| 17.09.2019 | 52,72 | 52,76 | 52,26 | 52,76 | -0,30% | 3.448.394,00 |
| 16.09.2019 | 52,52 | 53,13 | 52,30 | 52,92 | -0,26% | 4.040.387,00 |
| 13.09.2019 | 53,34 | 53,69 | 52,80 | 53,06 | 0,51% | 4.458.565,00 |
| 12.09.2019 | 51,80 | 53,05 | 51,28 | 52,79 | 1,27% | 5.639.987,00 |
| 11.09.2019 | 51,34 | 52,14 | 50,46 | 52,13 | 1,74% | 5.241.035,00 |
| 10.09.2019 | 50,64 | 51,27 | 49,69 | 51,24 | 1,75% | 7.286.127,00 |
| 09.09.2019 | 49,16 | 50,66 | 48,99 | 50,36 | 3,37% | 4.667.974,00 |
| 06.09.2019 | 48,65 | 48,96 | 48,41 | 48,72 | 0,14% | 4.550.584,00 |
| 05.09.2019 | 48,17 | 48,96 | 48,12 | 48,65 | 2,83% | 3.387.934,00 |
| 04.09.2019 | 47,15 | 47,48 | 46,93 | 47,31 | 1,31% | 2.742.127,00 |
| 03.09.2019 | 47,20 | 47,27 | 46,33 | 46,70 | -1,99% | 5.828.047,00 |
| 30.08.2019 | 47,80 | 48,15 | 47,47 | 47,65 | 0,51% | 7.055.522,00 |
| 29.08.2019 | 47,05 | 47,63 | 46,98 | 47,41 | 1,72% | 2.727.893,00 |