19,828€
1,51%
Echtzeit-Aktienkurs Banco Bilbao Vizcaya Argentaria S.A. (BBVA)
Bid:
Ask:
Aktienkurse zur Banco Bilbao Vizcaya Argentaria S.A. (BBVA) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 19,54 | 19,93 | 19,48 | 19,81 | 1,42% | 3.379,00 |
| 18.12.2025 | 19,13 | 19,63 | 19,08 | 19,53 | 2,14% | 1.460,00 |
| 17.12.2025 | 19,29 | 19,45 | 19,09 | 19,12 | -1,05% | 15,00 |
| 16.12.2025 | 19,69 | 19,72 | 19,24 | 19,33 | -1,79% | 740,00 |
| 15.12.2025 | 19,31 | 19,78 | 19,22 | 19,68 | 2,18% | 1.914,00 |
| 12.12.2025 | 19,41 | 19,59 | 19,14 | 19,26 | -0,95% | 333,00 |
| 11.12.2025 | 19,11 | 19,57 | 18,90 | 19,44 | 1,69% | 1.357,00 |
| 10.12.2025 | 18,86 | 19,17 | 18,84 | 19,12 | 1,49% | 36,00 |
| 09.12.2025 | 18,84 | 19,07 | 18,80 | 18,84 | 0,03% | - |
| 08.12.2025 | 18,78 | 18,96 | 18,73 | 18,84 | 0,23% | 131,00 |
| 05.12.2025 | 19,09 | 19,25 | 18,78 | 18,79 | -1,24% | 500,00 |
| 04.12.2025 | 18,86 | 19,10 | 18,64 | 19,03 | 1,18% | 613,00 |
| 03.12.2025 | 18,94 | 19,08 | 18,61 | 18,81 | -0,53% | 2.002,00 |
| 02.12.2025 | 18,87 | 18,98 | 18,78 | 18,91 | 0,28% | 2,00 |
| 01.12.2025 | 18,61 | 18,95 | 18,45 | 18,85 | 1,33% | 402,00 |
| 28.11.2025 | 18,53 | 18,67 | 18,47 | 18,61 | 0,68% | 850,00 |
| 27.11.2025 | 18,55 | 18,63 | 18,41 | 18,48 | -0,34% | 881,00 |
| 26.11.2025 | 18,40 | 18,63 | 18,31 | 18,54 | 0,69% | 1.924,00 |
| 25.11.2025 | 18,00 | 18,43 | 17,90 | 18,42 | 2,35% | 1.068,00 |
| 24.11.2025 | 17,81 | 18,11 | 17,80 | 17,99 | 0,94% | 201,00 |
| 21.11.2025 | 17,61 | 17,88 | 17,49 | 17,83 | 1,09% | 212,00 |
| 20.11.2025 | 18,02 | 18,21 | 17,37 | 17,63 | -1,74% | 335,00 |
| 19.11.2025 | 17,47 | 18,00 | 17,47 | 17,95 | 1,56% | 4,00 |
| 18.11.2025 | 17,99 | 18,00 | 17,49 | 17,67 | -1,79% | 7.773,00 |
| 17.11.2025 | 18,42 | 18,46 | 17,96 | 17,99 | -2,33% | 601,00 |
| 14.11.2025 | 18,62 | 18,77 | 18,23 | 18,42 | -2,66% | 5.318,00 |
| 13.11.2025 | 18,79 | 19,08 | 18,78 | 18,93 | 0,49% | 310,00 |
| 12.11.2025 | 18,73 | 19,07 | 18,57 | 18,83 | 0,70% | 4.353,00 |
| 11.11.2025 | 18,32 | 18,75 | 18,23 | 18,70 | 2,12% | 1.066,00 |
| 10.11.2025 | 17,67 | 18,34 | 17,58 | 18,32 | 4,30% | 1.828,00 |
| 07.11.2025 | 17,89 | 18,18 | 17,43 | 17,56 | -1,94% | 668,00 |
| 06.11.2025 | 17,56 | 18,05 | 17,49 | 17,91 | 2,12% | 8,00 |
| 05.11.2025 | 17,25 | 17,64 | 17,12 | 17,54 | -0,52% | 1.509,00 |
| 04.11.2025 | 17,45 | 17,67 | 17,12 | 17,63 | 0,83% | 821,00 |
| 03.11.2025 | 17,55 | 17,79 | 17,09 | 17,48 | -0,54% | 500,00 |
| 31.10.2025 | 17,39 | 17,70 | 17,26 | 17,58 | 1,05% | 310,00 |
| 30.10.2025 | 17,76 | 17,76 | 17,05 | 17,40 | -2,40% | 809,00 |
| 29.10.2025 | 17,26 | 17,84 | 17,06 | 17,82 | 3,66% | 182,00 |
| 28.10.2025 | 17,13 | 17,49 | 17,04 | 17,19 | 0,42% | 47,00 |
| 27.10.2025 | 16,91 | 17,31 | 16,91 | 17,12 | 1,27% | 3.257,00 |
| 24.10.2025 | 16,92 | 17,11 | 16,73 | 16,91 | -0,22% | 265,00 |
| 23.10.2025 | 17,01 | 17,17 | 16,89 | 16,94 | 0,16% | 1.400,00 |
| 22.10.2025 | 16,97 | 17,18 | 16,82 | 16,92 | -0,25% | 2.704,00 |
| 21.10.2025 | 17,35 | 17,35 | 16,95 | 16,96 | -2,25% | 131,00 |
| 20.10.2025 | 16,75 | 17,44 | 16,68 | 17,35 | 3,92% | 403,00 |
| 17.10.2025 | 16,49 | 17,37 | 16,26 | 16,69 | 1,40% | 14.290,00 |
| 16.10.2025 | 15,76 | 16,85 | 15,40 | 16,46 | 4,81% | 45,00 |
| 15.10.2025 | 16,06 | 16,16 | 15,66 | 15,71 | -2,23% | 845,00 |
| 14.10.2025 | 15,86 | 16,09 | 15,70 | 16,07 | 0,99% | 15,00 |
| 13.10.2025 | 15,62 | 15,94 | 15,58 | 15,91 | 1,74% | 566,00 |
| 10.10.2025 | 16,01 | 16,23 | 15,60 | 15,64 | -2,56% | 6.229,00 |
| 09.10.2025 | 16,36 | 16,38 | 15,91 | 16,05 | -1,75% | 2,00 |
| 08.10.2025 | 16,06 | 16,43 | 16,00 | 16,33 | 1,94% | 14,00 |
| 07.10.2025 | 16,20 | 16,24 | 16,02 | 16,02 | -2,05% | 115,00 |
| 06.10.2025 | 16,41 | 16,79 | 16,02 | 16,36 | -0,41% | 6.153,00 |
| 03.10.2025 | 16,47 | 16,59 | 16,36 | 16,42 | 0,50% | 197,00 |
| 02.10.2025 | 16,39 | 16,60 | 16,23 | 16,34 | -0,43% | 454,00 |
| 01.10.2025 | 16,37 | 16,56 | 16,04 | 16,41 | 0,15% | 1.650,00 |
| 30.09.2025 | 16,27 | 16,44 | 16,20 | 16,39 | 0,66% | 22,00 |
| 29.09.2025 | 16,44 | 16,48 | 16,22 | 16,28 | -1,03% | 6.141,00 |
| 26.09.2025 | 16,17 | 16,48 | 16,13 | 16,45 | 1,92% | 5.212,00 |
| 25.09.2025 | 16,40 | 16,40 | 16,04 | 16,14 | -1,81% | 3,00 |
| 24.09.2025 | 16,11 | 16,46 | 15,93 | 16,44 | 1,65% | 553,00 |
| 23.09.2025 | 15,97 | 16,26 | 15,93 | 16,17 | 1,08% | 4.128,00 |
| 22.09.2025 | 16,48 | 16,55 | 15,86 | 16,00 | -2,93% | 3.097,00 |
| 19.09.2025 | 16,25 | 16,53 | 16,22 | 16,48 | 1,46% | 1.945,00 |
| 18.09.2025 | 16,14 | 16,32 | 16,01 | 16,24 | 0,71% | 251,00 |
| 17.09.2025 | 16,20 | 16,28 | 15,98 | 16,13 | -0,45% | 408,00 |
| 16.09.2025 | 16,36 | 16,38 | 16,07 | 16,20 | -1,37% | 12,00 |
| 15.09.2025 | 16,31 | 16,42 | 16,18 | 16,42 | 0,80% | 4.271,00 |
| 12.09.2025 | 16,23 | 16,32 | 15,49 | 16,29 | 0,29% | 1.947,00 |
| 11.09.2025 | 16,21 | 16,28 | 16,02 | 16,25 | 0,71% | 615,00 |
| 10.09.2025 | 15,94 | 16,26 | 15,89 | 16,13 | 1,43% | 2.000,00 |
| 09.09.2025 | 15,79 | 16,00 | 15,61 | 15,90 | 0,87% | 6.804,00 |
| 08.09.2025 | 15,64 | 15,82 | 15,59 | 15,77 | 0,85% | 3.239,00 |
| 05.09.2025 | 15,83 | 16,03 | 15,55 | 15,63 | -1,26% | 1.703,00 |
| 04.09.2025 | 15,47 | 15,86 | 15,39 | 15,83 | 2,43% | 170,00 |
| 03.09.2025 | 15,50 | 15,52 | 15,28 | 15,46 | -0,32% | 26,00 |
| 02.09.2025 | 15,70 | 15,70 | 15,29 | 15,51 | -1,18% | 263,00 |
| 01.09.2025 | 15,51 | 15,89 | 15,47 | 15,69 | 1,23% | 343,00 |
| 29.08.2025 | 15,55 | 15,59 | 15,37 | 15,50 | -0,43% | 1.378,00 |
| 28.08.2025 | 15,46 | 15,83 | 15,41 | 15,57 | 0,71% | 691,00 |
| 27.08.2025 | 15,93 | 15,93 | 15,41 | 15,46 | -2,95% | 9.863,00 |
| 26.08.2025 | 16,08 | 16,08 | 15,84 | 15,93 | -0,92% | 3.200,00 |
| 25.08.2025 | 16,45 | 16,46 | 16,06 | 16,08 | -2,26% | 5,00 |
| 22.08.2025 | 16,36 | 16,54 | 16,33 | 16,45 | 0,55% | 1.062,00 |
| 21.08.2025 | 16,21 | 16,46 | 16,15 | 16,36 | 1,00% | 10.381,00 |
| 20.08.2025 | 16,31 | 16,40 | 16,13 | 16,20 | -0,64% | 1.892,00 |
| 19.08.2025 | 16,41 | 16,43 | 16,26 | 16,30 | -0,67% | 7,00 |
| 18.08.2025 | 16,47 | 16,61 | 16,20 | 16,41 | -0,36% | 3,00 |
| 15.08.2025 | 16,46 | 16,70 | 16,39 | 16,47 | 0,27% | 1.213,00 |
| 14.08.2025 | 15,97 | 16,46 | 15,93 | 16,43 | 2,86% | 666,00 |
| 13.08.2025 | 15,81 | 16,07 | 15,78 | 15,97 | 1,08% | 4.436,00 |
| 12.08.2025 | 16,11 | 16,25 | 15,75 | 15,80 | -1,92% | 153,00 |
| 11.08.2025 | 15,98 | 16,27 | 15,76 | 16,11 | 0,06% | 3.411,00 |
| 08.08.2025 | 15,62 | 16,18 | 15,47 | 16,10 | 3,07% | 756,00 |
| 07.08.2025 | 15,32 | 15,72 | 15,31 | 15,62 | 1,73% | 1.187,00 |
| 06.08.2025 | 14,90 | 15,52 | 14,90 | 15,36 | 3,09% | 5.950,00 |
| 05.08.2025 | 14,75 | 14,97 | 14,59 | 14,90 | 1,00% | 1.757,00 |
| 04.08.2025 | 14,39 | 14,87 | 14,34 | 14,75 | 2,02% | 4.533,00 |