22,150$
2,69%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 20,88 | 21,67 | 20,62 | 21,57 | 1,17% | 138.714,00 |
| 06.03.2026 | 21,05 | 21,45 | 20,81 | 21,32 | -0,98% | 138.714,00 |
| 05.03.2026 | 21,71 | 21,88 | 21,31 | 21,53 | -2,36% | 2.549.816,00 |
| 04.03.2026 | 21,70 | 22,10 | 21,64 | 22,05 | 5,60% | 2.130.917,00 |
| 03.03.2026 | 20,80 | 21,12 | 20,51 | 20,88 | -6,12% | 4.114.215,00 |
| 02.03.2026 | 22,15 | 22,37 | 22,01 | 22,24 | -3,85% | 2.777.892,00 |
| 27.02.2026 | 23,55 | 23,58 | 22,96 | 23,13 | -2,24% | 1.883.142,00 |
| 26.02.2026 | 23,59 | 23,74 | 23,45 | 23,66 | -0,46% | 1.790.643,00 |
| 25.02.2026 | 23,55 | 23,81 | 23,51 | 23,77 | 1,02% | 2.843.545,00 |
| 24.02.2026 | 23,11 | 23,59 | 23,03 | 23,53 | -0,68% | 2.888.498,00 |
| 23.02.2026 | 23,90 | 23,99 | 23,42 | 23,69 | 0,77% | 2.482.158,00 |
| 20.02.2026 | 23,16 | 23,53 | 23,11 | 23,51 | 1,34% | 1.214.547,00 |
| 19.02.2026 | 23,02 | 23,24 | 22,95 | 23,20 | -1,23% | 1.056.647,00 |
| 18.02.2026 | 23,35 | 23,58 | 23,33 | 23,49 | 1,64% | 1.268.976,00 |
| 17.02.2026 | 22,85 | 23,14 | 22,84 | 23,11 | 1,67% | 1.926.709,00 |
| 13.02.2026 | 22,65 | 22,85 | 22,50 | 22,73 | -2,57% | 8.819.997,00 |
| 12.02.2026 | 23,91 | 23,94 | 23,21 | 23,33 | -3,11% | 1.539.775,00 |
| 11.02.2026 | 24,15 | 24,23 | 23,69 | 24,08 | -1,91% | 1.663.794,00 |
| 10.02.2026 | 24,67 | 24,69 | 24,30 | 24,55 | -0,12% | 1.307.981,00 |
| 09.02.2026 | 24,29 | 24,67 | 24,18 | 24,58 | 2,03% | 2.048.508,00 |
| 06.02.2026 | 23,95 | 24,10 | 23,66 | 24,09 | 3,84% | 5.636.218,00 |
| 05.02.2026 | 23,88 | 24,17 | 23,15 | 23,20 | -9,62% | 5.533.362,00 |
| 04.02.2026 | 26,03 | 26,20 | 25,40 | 25,67 | 0,08% | 1.961.583,00 |
| 03.02.2026 | 25,90 | 26,05 | 25,48 | 25,65 | -1,08% | 2.345.527,00 |
| 02.02.2026 | 25,54 | 25,96 | 25,54 | 25,93 | 2,01% | 1.348.316,00 |
| 30.01.2026 | 25,60 | 25,72 | 25,24 | 25,42 | -0,08% | 1.312.798,00 |
| 29.01.2026 | 25,68 | 25,73 | 24,89 | 25,44 | 1,19% | 2.001.600,00 |
| 28.01.2026 | 25,30 | 25,36 | 24,99 | 25,14 | -3,72% | 1.704.638,00 |
| 27.01.2026 | 25,81 | 26,14 | 25,78 | 26,11 | 2,71% | 1.866.680,00 |
| 26.01.2026 | 25,25 | 25,44 | 25,23 | 25,42 | 1,80% | 1.108.698,00 |
| 23.01.2026 | 24,79 | 25,03 | 24,64 | 24,97 | -0,20% | 1.415.100,00 |
| 22.01.2026 | 24,77 | 25,06 | 24,71 | 25,02 | 0,89% | 1.470.516,00 |
| 21.01.2026 | 24,22 | 24,84 | 24,15 | 24,80 | 2,95% | 1.796.335,00 |
| 20.01.2026 | 24,22 | 24,44 | 23,99 | 24,09 | -1,19% | 1.779.907,00 |
| 16.01.2026 | 24,13 | 24,38 | 24,06 | 24,38 | 1,20% | 1.603.281,00 |
| 15.01.2026 | 24,19 | 24,33 | 24,08 | 24,09 | -1,55% | 1.751.350,00 |
| 14.01.2026 | 24,78 | 24,78 | 24,36 | 24,47 | -0,81% | 2.190.447,00 |
| 13.01.2026 | 24,47 | 24,82 | 24,32 | 24,67 | 1,86% | 3.850.821,00 |
| 12.01.2026 | 23,99 | 24,22 | 23,97 | 24,22 | 2,19% | 1.067.292,00 |
| 09.01.2026 | 23,65 | 23,78 | 23,50 | 23,70 | 0,51% | 1.352.644,00 |
| 08.01.2026 | 23,22 | 23,72 | 23,20 | 23,58 | 2,17% | 3.229.441,00 |
| 07.01.2026 | 23,27 | 23,30 | 23,06 | 23,08 | -1,41% | 1.511.639,00 |
| 06.01.2026 | 23,98 | 23,98 | 23,32 | 23,41 | -3,22% | 2.120.352,00 |
| 05.01.2026 | 23,79 | 24,19 | 23,79 | 24,19 | 0,83% | 1.223.728,00 |