16,453€
0,15%
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 |
---|---|---|---|---|---|---|
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 |
01.08.2025 | 14,61 | 14,65 | 14,21 | 14,46 | -1,03% | 5.073,00 |
31.07.2025 | 13,62 | 14,79 | 13,58 | 14,61 | 7,35% | 21.524,00 |
30.07.2025 | 13,49 | 13,75 | 13,29 | 13,61 | 0,93% | 1,00 |
29.07.2025 | 13,17 | 13,56 | 13,17 | 13,48 | 1,76% | 3.151,00 |
28.07.2025 | 13,06 | 13,38 | 13,02 | 13,25 | 1,44% | 4.001,00 |
25.07.2025 | 12,98 | 13,07 | 12,89 | 13,06 | 0,62% | 2,00 |
24.07.2025 | 12,97 | 13,22 | 12,81 | 12,98 | 0,06% | 433,00 |
23.07.2025 | 12,64 | 13,02 | 12,64 | 12,97 | 2,61% | 2.000,00 |
22.07.2025 | 12,61 | 12,74 | 12,51 | 12,64 | 0,30% | 201,00 |
21.07.2025 | 12,71 | 12,74 | 12,55 | 12,61 | -0,85% | 3.470,00 |
18.07.2025 | 12,76 | 12,86 | 12,69 | 12,71 | -0,70% | 2.002,00 |
17.07.2025 | 12,79 | 12,88 | 12,70 | 12,80 | -0,12% | 5.000,00 |
16.07.2025 | 12,77 | 12,84 | 12,66 | 12,82 | 0,39% | 115,00 |
15.07.2025 | 13,03 | 13,07 | 12,71 | 12,77 | -2,03% | 1,00 |
14.07.2025 | 12,92 | 13,06 | 12,70 | 13,03 | 0,39% | 2,00 |
11.07.2025 | 13,33 | 13,33 | 12,91 | 12,98 | -2,66% | 151,00 |
10.07.2025 | 13,65 | 13,66 | 13,31 | 13,34 | -2,40% | 121,00 |
09.07.2025 | 13,37 | 13,67 | 13,34 | 13,67 | 2,23% | 14.001,00 |
08.07.2025 | 13,14 | 13,48 | 13,14 | 13,37 | 1,79% | 831,00 |
07.07.2025 | 12,97 | 13,15 | 12,85 | 13,13 | 1,45% | 402,00 |
04.07.2025 | 13,22 | 13,25 | 12,85 | 12,95 | -2,08% | 328,00 |
03.07.2025 | 13,06 | 13,29 | 13,03 | 13,22 | 1,17% | - |
02.07.2025 | 12,90 | 13,12 | 12,89 | 13,07 | 1,24% | 5,00 |
01.07.2025 | 13,04 | 13,07 | 12,78 | 12,91 | -1,00% | - |
30.06.2025 | 13,02 | 13,10 | 12,82 | 13,04 | 0,15% | - |
27.06.2025 | 12,85 | 13,05 | 12,74 | 13,02 | 1,36% | - |
26.06.2025 | 12,72 | 12,89 | 12,72 | 12,84 | 0,94% | - |
25.06.2025 | 13,25 | 13,25 | 12,66 | 12,72 | -4,00% | - |
24.06.2025 | 13,07 | 13,46 | 13,00 | 13,25 | 2,67% | 2,00 |
23.06.2025 | 12,96 | 12,96 | 12,64 | 12,91 | -0,41% | 1.229,00 |
20.06.2025 | 12,86 | 13,08 | 12,86 | 12,96 | 0,76% | - |
19.06.2025 | 13,11 | 13,11 | 12,84 | 12,86 | -1,98% | 300,00 |
18.06.2025 | 12,91 | 13,13 | 12,90 | 13,12 | 1,65% | 211,00 |
17.06.2025 | 13,28 | 13,28 | 12,87 | 12,91 | -2,97% | 1.220,00 |
16.06.2025 | 12,97 | 13,39 | 12,97 | 13,31 | 2,60% | 7,00 |
13.06.2025 | 13,21 | 13,21 | 12,85 | 12,97 | -1,82% | 4.662,00 |
12.06.2025 | 13,18 | 13,27 | 13,00 | 13,21 | 0,04% | 200,00 |
11.06.2025 | 13,16 | 13,31 | 13,10 | 13,20 | -0,04% | - |
10.06.2025 | 13,21 | 13,27 | 13,13 | 13,21 | -0,15% | 2,00 |
09.06.2025 | 13,25 | 13,31 | 13,16 | 13,23 | -0,19% | - |
06.06.2025 | 13,16 | 13,35 | 13,12 | 13,25 | 0,65% | - |
05.06.2025 | 13,08 | 13,21 | 12,97 | 13,17 | 0,65% | 140,00 |
04.06.2025 | 13,19 | 13,27 | 12,98 | 13,08 | -0,87% | 540,00 |
03.06.2025 | 13,22 | 13,27 | 12,97 | 13,20 | -0,28% | 1.174,00 |
02.06.2025 | 13,24 | 13,34 | 13,09 | 13,24 | -0,06% | 265,00 |
30.05.2025 | 13,25 | 13,38 | 13,14 | 13,24 | -0,08% | 80,00 |
29.05.2025 | 13,27 | 13,54 | 13,19 | 13,25 | -0,15% | 2,00 |
28.05.2025 | 13,48 | 13,64 | 13,25 | 13,27 | -1,61% | 167,00 |
27.05.2025 | 13,46 | 13,60 | 13,37 | 13,49 | 0,26% | 330,00 |
26.05.2025 | 13,27 | 13,62 | 13,27 | 13,46 | 1,41% | 2.329,00 |
23.05.2025 | 13,63 | 13,79 | 12,99 | 13,27 | -2,70% | 800,00 |
22.05.2025 | 13,60 | 13,73 | 13,13 | 13,64 | 0,29% | 1.000,00 |
21.05.2025 | 13,78 | 13,89 | 13,58 | 13,60 | -1,27% | 35,00 |
20.05.2025 | 13,48 | 13,81 | 13,44 | 13,77 | 2,17% | 2,00 |
19.05.2025 | 13,42 | 13,57 | 13,29 | 13,48 | 0,50% | - |
16.05.2025 | 13,38 | 13,43 | 13,31 | 13,41 | 0,22% | 3,00 |
15.05.2025 | 13,38 | 13,39 | 13,29 | 13,38 | -0,06% | 250,00 |
14.05.2025 | 13,23 | 13,46 | 13,15 | 13,39 | 1,17% | 8.180,00 |
13.05.2025 | 12,98 | 13,32 | 12,92 | 13,23 | 1,67% | 624,00 |
12.05.2025 | 12,86 | 13,08 | 12,86 | 13,02 | 1,30% | 1.063,00 |
09.05.2025 | 12,82 | 12,86 | 12,70 | 12,85 | 0,25% | 2.006,00 |
08.05.2025 | 12,55 | 12,88 | 12,55 | 12,82 | 2,13% | 600,00 |
07.05.2025 | 12,43 | 12,60 | 12,39 | 12,55 | 0,97% | 102,00 |
06.05.2025 | 12,39 | 12,53 | 12,18 | 12,43 | 0,22% | 265,00 |
05.05.2025 | 12,26 | 12,50 | 12,13 | 12,40 | 1,31% | 659,00 |
02.05.2025 | 12,08 | 12,27 | 12,04 | 12,24 | 1,35% | 31,00 |
30.04.2025 | 12,32 | 12,42 | 11,78 | 12,08 | -2,07% | 3.850,00 |
29.04.2025 | 12,66 | 12,95 | 12,07 | 12,33 | -2,57% | 268,00 |
28.04.2025 | 12,49 | 12,72 | 12,25 | 12,66 | 1,42% | 2.200,00 |
25.04.2025 | 12,34 | 12,52 | 12,29 | 12,48 | 1,16% | 320,00 |
24.04.2025 | 12,31 | 12,54 | 12,15 | 12,34 | 0,26% | - |
23.04.2025 | 12,07 | 12,41 | 12,05 | 12,31 | 2,01% | 16.730,00 |
22.04.2025 | 11,83 | 12,30 | 11,73 | 12,06 | 1,64% | 175,00 |
17.04.2025 | 11,86 | 12,02 | 11,73 | 11,87 | 0,06% | 7.758,00 |
16.04.2025 | 11,85 | 11,97 | 11,61 | 11,86 | -0,21% | 4.000,00 |
15.04.2025 | 11,72 | 11,97 | 11,61 | 11,89 | 1,45% | 6.017,00 |
14.04.2025 | 11,47 | 11,79 | 11,45 | 11,72 | 2,25% | 2.240,00 |
11.04.2025 | 11,43 | 11,58 | 11,02 | 11,46 | 0,26% | 140,00 |
10.04.2025 | 11,83 | 12,38 | 10,99 | 11,43 | -3,42% | 16.088,00 |
09.04.2025 | 10,47 | 11,87 | 10,33 | 11,83 | 12,74% | 23.687,00 |
08.04.2025 | 10,86 | 11,18 | 10,34 | 10,50 | -5,13% | 8.345,00 |
07.04.2025 | 11,14 | 11,36 | 10,14 | 11,06 | -2,27% | 15.318,00 |
04.04.2025 | 12,47 | 12,53 | 11,04 | 11,32 | -9,24% | 4.604,00 |
03.04.2025 | 12,50 | 12,81 | 12,26 | 12,47 | -1,44% | 2.545,00 |
02.04.2025 | 12,75 | 12,88 | 12,57 | 12,66 | -0,82% | 2.962,00 |
01.04.2025 | 12,61 | 12,85 | 12,56 | 12,76 | 1,17% | 700,00 |
31.03.2025 | 12,72 | 12,72 | 12,34 | 12,61 | -1,16% | 2.259,00 |
28.03.2025 | 13,04 | 13,10 | 12,64 | 12,76 | -2,60% | 5.449,00 |
27.03.2025 | 13,26 | 13,27 | 12,92 | 13,10 | -1,36% | 1.208,00 |
26.03.2025 | 13,45 | 13,54 | 13,22 | 13,28 | -1,28% | 100,00 |