Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |