22,200€
1,60%
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 | 22,10 | 22,30 | 22,05 | 22,15 | 1,37% | - |
| 08.07.2026 | 22,70 | 22,85 | 21,85 | 21,85 | -4,38% | - |
| 07.07.2026 | 22,90 | 23,10 | 22,75 | 22,85 | 0,00% | - |
| 06.07.2026 | 22,65 | 22,90 | 22,60 | 22,85 | 0,66% | - |
| 03.07.2026 | 22,50 | 22,70 | 22,45 | 22,70 | 1,11% | - |
| 02.07.2026 | 22,00 | 22,60 | 21,90 | 22,45 | 2,28% | - |
| 01.07.2026 | 21,90 | 22,00 | 21,65 | 21,95 | 0,92% | - |
| 30.06.2026 | 21,60 | 21,85 | 21,45 | 21,75 | 1,40% | - |
| 29.06.2026 | 21,50 | 21,60 | 21,35 | 21,45 | 0,00% | - |
| 26.06.2026 | 21,60 | 21,65 | 21,25 | 21,45 | -0,46% | - |
| 25.06.2026 | 21,40 | 21,65 | 21,15 | 21,55 | 1,41% | - |
| 24.06.2026 | 21,85 | 21,85 | 21,20 | 21,25 | -2,30% | - |
| 23.06.2026 | 21,65 | 21,95 | 21,55 | 21,75 | -0,46% | - |
| 22.06.2026 | 21,45 | 21,85 | 21,40 | 21,85 | 1,39% | - |
| 19.06.2026 | 21,50 | 21,80 | 21,35 | 21,55 | 0,47% | - |
| 18.06.2026 | 21,40 | 21,65 | 21,30 | 21,45 | -0,46% | - |
| 17.06.2026 | 21,25 | 21,60 | 21,00 | 21,55 | 2,38% | - |
| 16.06.2026 | 20,70 | 21,05 | 20,70 | 21,05 | 1,94% | - |
| 15.06.2026 | 20,30 | 20,70 | 20,15 | 20,65 | 2,99% | - |
| 12.06.2026 | 19,83 | 20,20 | 19,75 | 20,05 | 3,89% | - |
| 11.06.2026 | 19,30 | 19,53 | 19,13 | 19,30 | 0,39% | - |
| 10.06.2026 | 19,50 | 19,50 | 19,08 | 19,23 | -0,65% | - |
| 09.06.2026 | 19,40 | 19,83 | 19,33 | 19,35 | -0,77% | - |
| 08.06.2026 | 19,15 | 19,75 | 19,13 | 19,50 | 0,13% | - |
| 05.06.2026 | 19,53 | 19,75 | 19,40 | 19,48 | -0,51% | - |
| 04.06.2026 | 19,50 | 19,80 | 19,50 | 19,58 | -0,13% | - |
| 03.06.2026 | 19,95 | 20,00 | 19,58 | 19,60 | -1,63% | - |
| 02.06.2026 | 20,05 | 20,15 | 19,83 | 19,93 | 0,63% | - |
| 01.06.2026 | 20,10 | 20,15 | 19,60 | 19,80 | -2,22% | - |
| 29.05.2026 | 20,00 | 20,30 | 19,98 | 20,25 | 2,14% | - |
| 28.05.2026 | 20,00 | 20,05 | 19,68 | 19,83 | -1,12% | - |
| 27.05.2026 | 20,08 | 20,25 | 19,88 | 20,05 | 0,25% | - |
| 26.05.2026 | 19,93 | 20,15 | 19,93 | 20,00 | -0,50% | - |
| 25.05.2026 | 19,65 | 20,10 | 19,38 | 20,10 | 3,61% | - |
| 22.05.2026 | 19,50 | 19,55 | 19,23 | 19,40 | 1,04% | - |
| 21.05.2026 | 19,45 | 19,58 | 19,00 | 19,20 | -1,29% | - |
| 20.05.2026 | 18,78 | 19,55 | 18,68 | 19,45 | 3,46% | - |
| 19.05.2026 | 18,95 | 19,15 | 18,78 | 18,80 | -0,27% | - |
| 18.05.2026 | 18,65 | 19,03 | 18,53 | 18,85 | 0,40% | - |
| 15.05.2026 | 18,80 | 18,90 | 18,50 | 18,78 | -0,79% | - |
| 14.05.2026 | 18,70 | 19,00 | 18,65 | 18,93 | 1,88% | - |
| 13.05.2026 | 18,70 | 18,75 | 18,30 | 18,58 | 0,54% | - |
| 12.05.2026 | 18,50 | 18,85 | 18,38 | 18,48 | -1,60% | - |