19,600€
2,35%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria SA
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 19,20 | 19,60 | 19,20 | 19,50 | 1,83% | - |
| 13.02.2026 | 19,65 | 20,05 | 18,95 | 19,15 | -3,53% | - |
| 12.02.2026 | 20,30 | 20,60 | 19,75 | 19,85 | -2,22% | - |
| 11.02.2026 | 20,70 | 20,70 | 20,05 | 20,30 | -0,98% | - |
| 10.02.2026 | 20,70 | 20,90 | 20,50 | 20,50 | -0,49% | - |
| 09.02.2026 | 20,30 | 20,70 | 20,30 | 20,60 | 0,49% | - |
| 06.02.2026 | 19,75 | 20,70 | 19,75 | 20,50 | 0,49% | - |
| 05.02.2026 | 21,70 | 21,90 | 20,40 | 20,40 | -6,85% | - |
| 04.02.2026 | 21,70 | 22,30 | 21,50 | 21,90 | 0,00% | - |
| 03.02.2026 | 22,10 | 22,30 | 21,90 | 21,90 | 0,46% | - |
| 02.02.2026 | 21,50 | 21,90 | 21,40 | 21,80 | 1,87% | - |
| 30.01.2026 | 21,30 | 21,60 | 20,90 | 21,40 | 1,90% | - |
| 29.01.2026 | 20,90 | 21,60 | 20,90 | 21,00 | -0,47% | - |
| 28.01.2026 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 27.01.2026 | 21,50 | 21,80 | 21,30 | 21,70 | 1,88% | - |
| 26.01.2026 | 21,10 | 21,40 | 21,10 | 21,30 | 4,41% | - |
| 23.01.2026 | 21,00 | 21,60 | 20,40 | 20,40 | -6,42% | 500,00 |
| 22.01.2026 | 20,40 | 21,80 | 20,40 | 21,80 | 7,92% | 111,00 |
| 21.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 20.01.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -4,72% | - |
| 19.01.2026 | 20,40 | 21,20 | 20,40 | 21,20 | 1,44% | 90,00 |
| 16.01.2026 | 20,90 | 20,90 | 20,60 | 20,90 | 0,48% | - |
| 15.01.2026 | 21,10 | 21,20 | 20,70 | 20,80 | -1,89% | - |
| 14.01.2026 | 21,10 | 21,30 | 20,90 | 21,20 | 0,95% | - |
| 13.01.2026 | 20,70 | 21,10 | 20,70 | 21,00 | 1,45% | - |
| 12.01.2026 | 20,30 | 20,70 | 20,10 | 20,70 | 1,97% | - |
| 09.01.2026 | 20,30 | 20,40 | 20,10 | 20,30 | 1,50% | - |
| 08.01.2026 | 19,75 | 20,10 | 19,70 | 20,00 | 0,76% | - |
| 07.01.2026 | 20,30 | 20,30 | 19,75 | 19,85 | -2,93% | - |
| 06.01.2026 | 20,70 | 21,00 | 20,30 | 20,45 | -0,73% | - |
| 05.01.2026 | 20,70 | 21,00 | 20,30 | 20,60 | 0,98% | - |
| 02.01.2026 | 20,05 | 20,40 | 19,85 | 20,40 | 1,49% | - |
| 30.12.2025 | 19,80 | 20,15 | 19,70 | 20,10 | 1,77% | - |
| 29.12.2025 | 19,65 | 19,90 | 19,65 | 19,75 | 0,00% | - |
| 23.12.2025 | 19,80 | 19,90 | 19,55 | 19,75 | 0,00% | - |
| 22.12.2025 | 19,80 | 20,00 | 19,75 | 19,75 | 0,00% | - |
| 19.12.2025 | 19,60 | 19,75 | 19,45 | 19,75 | 1,54% | - |
| 18.12.2025 | 19,20 | 19,55 | 19,15 | 19,45 | 1,83% | - |
| 17.12.2025 | 19,25 | 19,45 | 19,05 | 19,10 | -1,29% | - |
| 16.12.2025 | 19,55 | 19,75 | 19,25 | 19,35 | -0,77% | - |
| 15.12.2025 | 19,20 | 19,55 | 19,20 | 19,50 | 1,30% | - |
| 12.12.2025 | 19,45 | 19,55 | 19,25 | 19,25 | -0,52% | - |
| 11.12.2025 | 18,95 | 19,55 | 18,95 | 19,35 | 2,11% | - |
| 10.12.2025 | 18,95 | 19,05 | 18,85 | 18,95 | 0,00% | - |
| 09.12.2025 | 18,85 | 18,95 | 18,75 | 18,95 | 0,53% | - |