25,365$
0,18%
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 |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,40 | 25,47 | 25,10 | 25,36 | 0,16% | 1.491.195,00 |
| 08.07.2026 | 25,24 | 25,34 | 24,89 | 25,32 | -2,88% | 1.059.983,00 |
| 07.07.2026 | 26,31 | 26,40 | 25,93 | 26,07 | -0,27% | 1.781.306,00 |
| 06.07.2026 | 25,88 | 26,14 | 25,81 | 26,14 | 2,11% | 1.591.231,00 |
| 02.07.2026 | 25,73 | 25,86 | 25,43 | 25,60 | 2,48% | 1.061.233,00 |
| 01.07.2026 | 24,78 | 25,03 | 24,74 | 24,98 | -0,32% | 795.567,00 |
| 30.06.2026 | 24,74 | 25,07 | 24,65 | 25,06 | 1,42% | 1.238.062,00 |
| 29.06.2026 | 24,46 | 24,71 | 24,40 | 24,71 | 1,40% | 1.206.032,00 |
| 26.06.2026 | 24,48 | 24,57 | 24,24 | 24,37 | -0,65% | 1.203.447,00 |
| 25.06.2026 | 24,44 | 24,73 | 24,31 | 24,53 | 1,53% | 1.206.302,00 |
| 24.06.2026 | 24,20 | 24,27 | 23,98 | 24,16 | -1,83% | 1.651.543,00 |
| 23.06.2026 | 24,62 | 24,80 | 24,55 | 24,61 | -0,97% | 1.668.747,00 |
| 22.06.2026 | 24,95 | 25,00 | 24,73 | 24,85 | 1,51% | 1.792.419,00 |
| 18.06.2026 | 24,58 | 24,78 | 24,46 | 24,48 | 0,04% | 2.564.778,00 |
| 17.06.2026 | 24,90 | 25,10 | 24,43 | 24,47 | 0,33% | 1.577.087,00 |
| 16.06.2026 | 24,32 | 24,61 | 24,32 | 24,39 | 2,35% | 1.554.787,00 |
| 15.06.2026 | 23,97 | 24,00 | 23,77 | 23,83 | 2,10% | 1.674.796,00 |
| 12.06.2026 | 23,13 | 23,37 | 23,01 | 23,34 | 0,82% | 3.600.893,00 |
| 11.06.2026 | 22,15 | 23,18 | 22,10 | 23,15 | 5,13% | 3.420.249,00 |
| 10.06.2026 | 22,40 | 22,46 | 22,01 | 22,02 | -2,26% | 2.489.694,00 |
| 09.06.2026 | 22,83 | 22,84 | 22,10 | 22,53 | 0,72% | 1.410.566,00 |
| 08.06.2026 | 22,58 | 22,65 | 22,26 | 22,37 | 0,68% | 2.052.237,00 |
| 05.06.2026 | 22,67 | 22,67 | 22,09 | 22,22 | -2,67% | 2.052.658,00 |
| 04.06.2026 | 22,88 | 22,91 | 22,68 | 22,83 | 0,79% | 1.463.781,00 |
| 03.06.2026 | 23,02 | 23,02 | 22,57 | 22,65 | -2,75% | 1.163.924,00 |
| 02.06.2026 | 23,15 | 23,32 | 23,06 | 23,29 | 0,52% | 1.120.611,00 |
| 01.06.2026 | 22,82 | 23,28 | 22,77 | 23,17 | -0,94% | 1.656.808,00 |
| 29.05.2026 | 23,51 | 23,67 | 23,31 | 23,39 | 1,12% | 1.022.197,00 |
| 28.05.2026 | 22,90 | 23,31 | 22,89 | 23,13 | -0,60% | 1.446.677,00 |
| 27.05.2026 | 23,39 | 23,47 | 23,25 | 23,27 | 0,09% | 1.288.287,00 |
| 26.05.2026 | 23,29 | 23,42 | 23,11 | 23,25 | 3,93% | 1.250.710,00 |
| 22.05.2026 | 22,64 | 22,66 | 22,27 | 22,37 | -1,50% | 1.386.863,00 |
| 21.05.2026 | 22,43 | 22,76 | 22,00 | 22,71 | -0,09% | 1.517.356,00 |
| 20.05.2026 | 21,99 | 22,78 | 21,99 | 22,73 | 5,09% | 1.717.754,00 |
| 19.05.2026 | 21,87 | 22,00 | 21,61 | 21,63 | -1,86% | 2.065.432,00 |
| 18.05.2026 | 21,97 | 22,15 | 21,83 | 22,04 | 0,69% | 1.785.494,00 |
| 15.05.2026 | 21,83 | 21,99 | 21,78 | 21,89 | -0,27% | 1.368.420,00 |
| 14.05.2026 | 22,09 | 22,21 | 21,89 | 21,95 | 0,69% | 1.492.528,00 |
| 13.05.2026 | 21,51 | 21,90 | 21,51 | 21,80 | -0,05% | 1.397.971,00 |
| 12.05.2026 | 21,71 | 21,85 | 21,63 | 21,81 | -0,59% | 1.611.495,00 |
| 11.05.2026 | 22,29 | 22,29 | 21,90 | 21,94 | -1,53% | 1.373.168,00 |
| 08.05.2026 | 22,42 | 22,52 | 22,21 | 22,28 | 1,87% | 1.108.690,00 |
| 07.05.2026 | 22,34 | 22,41 | 21,81 | 21,87 | -1,31% | 1.692.771,00 |
| 06.05.2026 | 22,14 | 22,23 | 22,05 | 22,16 | 3,60% | 962.665,00 |
| 05.05.2026 | 21,18 | 21,43 | 21,17 | 21,39 | 2,69% | 1.000.961,00 |
| 04.05.2026 | 21,21 | 21,26 | 20,70 | 20,83 | -5,32% | 1.952.492,00 |
| 01.05.2026 | 21,75 | 22,18 | 21,75 | 22,00 | -0,54% | 740.321,00 |
| 30.04.2026 | 21,79 | 22,12 | 21,72 | 22,12 | 3,90% | 1.646.701,00 |
| 29.04.2026 | 21,93 | 21,93 | 21,25 | 21,29 | -3,45% | 1.778.587,00 |
| 28.04.2026 | 21,95 | 22,07 | 21,91 | 22,05 | 0,18% | 1.450.681,00 |
| 27.04.2026 | 21,92 | 22,05 | 21,72 | 22,01 | 0,64% | 1.953.504,00 |
| 24.04.2026 | 21,67 | 21,92 | 21,60 | 21,87 | 1,16% | 1.108.042,00 |
| 23.04.2026 | 21,91 | 21,98 | 21,36 | 21,62 | -3,01% | 4.038.945,00 |
| 22.04.2026 | 22,45 | 22,45 | 22,24 | 22,29 | -0,80% | 1.393.926,00 |
| 21.04.2026 | 22,90 | 23,01 | 22,39 | 22,47 | -3,15% | 2.161.043,00 |
| 20.04.2026 | 23,27 | 23,31 | 22,97 | 23,20 | -2,73% | 2.328.237,00 |
| 17.04.2026 | 23,85 | 24,14 | 23,78 | 23,85 | 3,83% | 1.023.578,00 |
| 16.04.2026 | 23,28 | 23,34 | 22,89 | 22,97 | -1,46% | 935.538,00 |
| 15.04.2026 | 23,34 | 23,41 | 23,24 | 23,31 | -1,27% | 979.381,00 |
| 14.04.2026 | 23,53 | 23,74 | 23,51 | 23,61 | 0,81% | 1.179.198,00 |
| 13.04.2026 | 22,84 | 23,43 | 22,84 | 23,42 | 1,56% | 3.738.588,00 |
| 10.04.2026 | 23,10 | 23,23 | 22,99 | 23,06 | 1,59% | 1.305.520,00 |
| 09.04.2026 | 22,43 | 22,77 | 22,31 | 22,70 | -2,95% | 4.309.641,00 |
| 08.04.2026 | 23,80 | 23,85 | 23,20 | 23,39 | 5,27% | 1.352.371,00 |
| 07.04.2026 | 21,88 | 22,28 | 21,71 | 22,22 | 1,83% | 1.779.644,00 |
| 06.04.2026 | 22,10 | 22,10 | 21,82 | 21,82 | -0,46% | 1.444.249,00 |
| 02.04.2026 | 21,24 | 21,92 | 21,08 | 21,92 | 0,46% | 1.503.099,00 |
| 01.04.2026 | 21,91 | 22,01 | 21,69 | 21,82 | 0,74% | 1.053.138,00 |
| 31.03.2026 | 20,93 | 21,66 | 20,88 | 21,66 | 6,54% | 1.862.180,00 |
| 30.03.2026 | 20,62 | 20,69 | 20,26 | 20,33 | -0,44% | 2.012.785,00 |
| 27.03.2026 | 20,65 | 20,87 | 20,32 | 20,42 | -2,39% | 1.635.150,00 |
| 26.03.2026 | 21,17 | 21,33 | 20,92 | 20,92 | -2,65% | 1.196.033,00 |
| 25.03.2026 | 21,71 | 21,79 | 21,39 | 21,49 | 0,66% | 2.409.957,00 |
| 24.03.2026 | 20,81 | 21,52 | 20,73 | 21,35 | -0,42% | 4.911.072,00 |
| 23.03.2026 | 21,08 | 21,81 | 21,08 | 21,44 | 4,38% | 2.875.831,00 |
| 20.03.2026 | 21,09 | 21,10 | 20,37 | 20,54 | -1,91% | 3.153.342,00 |
| 19.03.2026 | 20,26 | 21,05 | 20,25 | 20,94 | 0,82% | 2.385.873,00 |
| 18.03.2026 | 20,94 | 21,12 | 20,75 | 20,77 | -0,53% | 1.803.929,00 |
| 17.03.2026 | 21,12 | 21,23 | 20,73 | 20,88 | -0,19% | 1.372.517,00 |
| 16.03.2026 | 20,75 | 21,02 | 20,73 | 20,92 | 2,30% | 1.993.028,00 |
| 13.03.2026 | 20,83 | 20,98 | 20,37 | 20,45 | -1,78% | 1.616.029,00 |
| 12.03.2026 | 20,85 | 21,02 | 20,47 | 20,82 | -4,84% | 2.104.701,00 |
| 11.03.2026 | 21,72 | 21,97 | 21,61 | 21,88 | -0,36% | 1.527.468,00 |
| 10.03.2026 | 21,79 | 22,43 | 21,65 | 21,96 | 1,81% | 1.913.269,00 |
| 09.03.2026 | 20,89 | 21,67 | 20,62 | 21,57 | 1,17% | 2.085.978,00 |
| 06.03.2026 | 21,05 | 21,45 | 20,81 | 21,32 | -0,98% | 1.537.161,00 |
| 05.03.2026 | 21,73 | 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 |