Echtzeit-Aktienkurs BB&T Corp
Bid:
Ask:
Aktienkurse zur BB&T Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 28,92 | 29,08 | 28,63 | 29,07 | 0,21% | 486.692,00 |
| 27.05.2026 | 29,30 | 29,48 | 28,98 | 29,01 | -0,72% | 559.745,00 |
| 26.05.2026 | 28,88 | 29,30 | 28,81 | 29,22 | 1,53% | 853.652,00 |
| 22.05.2026 | 28,95 | 29,13 | 28,68 | 28,78 | -0,66% | 720.389,00 |
| 21.05.2026 | 28,55 | 29,03 | 28,31 | 28,97 | 0,49% | 569.887,00 |
| 20.05.2026 | 28,02 | 28,86 | 27,79 | 28,83 | 3,00% | 731.573,00 |
| 19.05.2026 | 28,10 | 28,20 | 27,69 | 27,99 | -0,36% | 405.639,00 |
| 18.05.2026 | 27,67 | 28,33 | 27,67 | 28,09 | 1,48% | 436.652,00 |
| 15.05.2026 | 28,01 | 28,03 | 27,44 | 27,68 | -2,50% | 685.534,00 |
| 14.05.2026 | 28,68 | 28,86 | 28,32 | 28,39 | 0,04% | 484.541,00 |
| 13.05.2026 | 28,23 | 28,52 | 28,13 | 28,38 | 0,32% | 896.619,00 |
| 12.05.2026 | 28,64 | 28,64 | 27,89 | 28,29 | -0,95% | 635.602,00 |
| 11.05.2026 | 29,25 | 29,25 | 28,47 | 28,56 | -1,28% | 896.880,00 |
| 08.05.2026 | 28,71 | 29,11 | 28,69 | 28,93 | 0,17% | 626.796,00 |
| 07.05.2026 | 28,86 | 29,13 | 28,79 | 28,88 | 0,10% | 700.658,00 |
| 06.05.2026 | 29,04 | 29,15 | 28,77 | 28,85 | 0,52% | 811.281,00 |
| 05.05.2026 | 28,46 | 28,86 | 28,46 | 28,70 | 1,09% | 647.588,00 |
| 04.05.2026 | 28,49 | 28,62 | 28,15 | 28,39 | -1,11% | 1.062.621,00 |
| 01.05.2026 | 28,31 | 28,91 | 27,84 | 28,71 | 0,63% | 1.538.831,00 |
| 30.04.2026 | 29,41 | 30,06 | 28,30 | 28,53 | -8,97% | 2.455.135,00 |
| 29.04.2026 | 31,85 | 32,05 | 31,24 | 31,34 | -1,51% | 639.496,00 |
| 28.04.2026 | 32,10 | 32,11 | 31,69 | 31,82 | 0,19% | 425.448,00 |
| 27.04.2026 | 31,27 | 31,96 | 31,27 | 31,76 | 1,53% | 496.166,00 |
| 24.04.2026 | 31,20 | 31,48 | 31,15 | 31,28 | -1,39% | 665.439,00 |
| 23.04.2026 | 31,49 | 31,73 | 31,13 | 31,72 | 1,44% | 358.052,00 |
| 22.04.2026 | 31,56 | 31,59 | 31,10 | 31,27 | -0,45% | 571.734,00 |
| 21.04.2026 | 32,40 | 32,54 | 31,33 | 31,41 | -3,38% | 967.841,00 |
| 20.04.2026 | 32,14 | 32,69 | 32,14 | 32,51 | 0,56% | 450.075,00 |
| 17.04.2026 | 31,97 | 32,83 | 31,86 | 32,33 | 2,25% | 724.370,00 |
| 16.04.2026 | 31,40 | 31,63 | 31,32 | 31,62 | 0,09% | 705.306,00 |
| 15.04.2026 | 31,69 | 31,85 | 31,18 | 31,59 | -0,35% | 451.664,00 |
| 14.04.2026 | 31,58 | 31,82 | 31,00 | 31,70 | 0,13% | 568.719,00 |
| 13.04.2026 | 31,68 | 31,82 | 31,37 | 31,66 | -0,50% | 683.976,00 |
| 10.04.2026 | 32,23 | 32,23 | 31,56 | 31,82 | -1,36% | 727.632,00 |
| 09.04.2026 | 31,24 | 32,32 | 31,24 | 32,26 | 1,96% | 659.728,00 |
| 08.04.2026 | 31,08 | 31,68 | 31,08 | 31,64 | 3,33% | 720.299,00 |
| 07.04.2026 | 30,77 | 30,90 | 30,42 | 30,62 | -0,42% | 752.776,00 |
| 06.04.2026 | 30,16 | 30,76 | 30,05 | 30,75 | 1,65% | 599.548,00 |
| 02.04.2026 | 29,90 | 30,34 | 29,51 | 30,25 | 0,00% | 975.724,00 |
| 01.04.2026 | 30,09 | 30,51 | 29,99 | 30,25 | 0,83% | 840.604,00 |
| 31.03.2026 | 29,62 | 30,05 | 29,31 | 30,00 | 2,53% | 1.201.471,00 |
| 30.03.2026 | 29,38 | 29,52 | 29,14 | 29,26 | 0,03% | 550.537,00 |
| 27.03.2026 | 29,30 | 29,60 | 29,10 | 29,25 | -1,28% | 541.449,00 |
| 26.03.2026 | 29,55 | 29,96 | 29,27 | 29,63 | -0,47% | 693.647,00 |
| 25.03.2026 | 30,36 | 30,37 | 29,65 | 29,77 | -0,90% | 689.162,00 |
| 24.03.2026 | 29,28 | 30,40 | 29,28 | 30,04 | 1,62% | 1.049.577,00 |
| 23.03.2026 | 29,24 | 30,12 | 29,05 | 29,56 | 2,64% | 929.809,00 |
| 20.03.2026 | 28,96 | 29,04 | 28,48 | 28,80 | -0,31% | 1.896.636,00 |
| 19.03.2026 | 28,39 | 29,08 | 28,17 | 28,89 | 1,26% | 870.040,00 |
| 18.03.2026 | 28,70 | 28,80 | 28,30 | 28,53 | -0,59% | 980.305,00 |
| 17.03.2026 | 29,04 | 29,29 | 28,35 | 28,70 | -0,28% | 586.966,00 |
| 16.03.2026 | 28,84 | 29,27 | 28,73 | 28,78 | 0,42% | 729.577,00 |
| 13.03.2026 | 28,95 | 29,03 | 28,29 | 28,66 | -0,35% | 789.431,00 |
| 12.03.2026 | 28,14 | 28,78 | 27,91 | 28,76 | 0,67% | 742.922,00 |
| 11.03.2026 | 28,82 | 28,98 | 28,22 | 28,57 | -1,41% | 689.796,00 |
| 10.03.2026 | 29,07 | 29,72 | 28,73 | 28,98 | -0,48% | 424.934,00 |
| 09.03.2026 | 28,62 | 29,22 | 27,70 | 29,12 | 0,48% | 397.941,00 |
| 06.03.2026 | 28,83 | 29,18 | 28,22 | 28,98 | -2,16% | 308.414,00 |
| 05.03.2026 | 29,80 | 30,07 | 29,23 | 29,62 | -1,53% | 259.934,00 |
| 04.03.2026 | 30,01 | 30,41 | 29,81 | 30,08 | 0,84% | 289.829,00 |
| 03.03.2026 | 29,38 | 30,12 | 29,24 | 29,83 | -1,32% | 301.924,00 |
| 02.03.2026 | 29,31 | 30,55 | 29,02 | 30,23 | 1,65% | 346.965,00 |
| 27.02.2026 | 30,51 | 30,72 | 29,19 | 29,74 | -4,22% | 602.737,00 |
| 26.02.2026 | 31,21 | 32,00 | 30,74 | 31,05 | -0,45% | 424.499,00 |
| 25.02.2026 | 31,04 | 31,28 | 30,53 | 31,19 | 1,40% | 418.690,00 |
| 24.02.2026 | 30,65 | 30,95 | 30,47 | 30,76 | 0,33% | 308.314,00 |
| 23.02.2026 | 31,85 | 31,89 | 30,09 | 30,66 | -3,52% | 414.695,00 |
| 20.02.2026 | 30,87 | 31,80 | 30,54 | 31,78 | 2,88% | 759.668,00 |
| 19.02.2026 | 30,79 | 30,89 | 30,41 | 30,89 | 0,03% | 517.783,00 |
| 18.02.2026 | 30,62 | 31,15 | 30,53 | 30,88 | 0,95% | 956.317,00 |
| 17.02.2026 | 30,92 | 30,99 | 30,28 | 30,59 | -0,29% | 603.599,00 |
| 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 |