11,190€
-10,28%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,47 | 12,53 | 11,06 | 11,15 | -10,60% | 2.149,00 |
| 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 |
| 25.03.2025 | 13,17 | 13,50 | 13,13 | 13,45 | 1,89% | 644,00 |
| 24.03.2025 | 13,12 | 13,35 | 13,07 | 13,20 | 0,40% | 4.353,00 |
| 21.03.2025 | 13,10 | 13,17 | 12,86 | 13,15 | 0,21% | 1.268,00 |
| 20.03.2025 | 13,37 | 13,51 | 12,99 | 13,12 | -1,89% | 2.860,00 |
| 19.03.2025 | 13,72 | 13,72 | 13,18 | 13,38 | -2,44% | 8.717,00 |
| 18.03.2025 | 13,34 | 13,76 | 13,28 | 13,71 | 2,79% | 1.955,00 |
| 17.03.2025 | 13,22 | 13,37 | 13,07 | 13,34 | 0,74% | 6,00 |
| 14.03.2025 | 12,78 | 13,28 | 12,68 | 13,24 | 4,01% | - |
| 13.03.2025 | 12,85 | 12,93 | 12,67 | 12,73 | -1,28% | 1.058,00 |
| 12.03.2025 | 12,66 | 12,99 | 12,59 | 12,90 | 2,18% | 359,00 |
| 11.03.2025 | 12,68 | 12,89 | 12,43 | 12,62 | -0,30% | 10.573,00 |
| 10.03.2025 | 13,10 | 13,29 | 12,56 | 12,66 | -3,41% | 1.313,00 |
| 07.03.2025 | 12,99 | 13,20 | 12,88 | 13,11 | 0,69% | 2.280,00 |
| 06.03.2025 | 12,83 | 13,29 | 12,83 | 13,02 | 1,42% | 3.180,00 |
| 05.03.2025 | 12,47 | 12,93 | 12,47 | 12,83 | 3,13% | 2.537,00 |
| 04.03.2025 | 12,89 | 12,90 | 12,12 | 12,44 | -3,49% | 2.504,00 |
| 03.03.2025 | 12,75 | 13,09 | 12,66 | 12,89 | 1,44% | 4.745,00 |
| 28.02.2025 | 12,78 | 12,89 | 12,58 | 12,71 | -0,82% | 36.489,00 |
| 27.02.2025 | 12,76 | 13,03 | 12,72 | 12,82 | 0,51% | 6.544,00 |
| 26.02.2025 | 12,69 | 12,90 | 12,62 | 12,75 | 0,61% | 18.881,00 |
| 25.02.2025 | 12,39 | 12,77 | 12,33 | 12,67 | 2,51% | 6.721,00 |
| 24.02.2025 | 12,26 | 12,51 | 12,24 | 12,36 | 1,58% | 587,00 |
| 21.02.2025 | 12,14 | 12,32 | 12,11 | 12,17 | 0,31% | 274,00 |
| 20.02.2025 | 12,12 | 12,31 | 12,06 | 12,13 | 0,23% | 2.297,00 |
| 19.02.2025 | 12,37 | 12,52 | 11,95 | 12,11 | -2,04% | 913,00 |
| 18.02.2025 | 12,19 | 12,46 | 12,08 | 12,36 | 1,35% | 1.766,00 |
| 17.02.2025 | 12,03 | 12,36 | 12,03 | 12,19 | 1,25% | 1.025,00 |
| 14.02.2025 | 11,96 | 12,11 | 11,91 | 12,04 | 0,63% | 1.000,00 |
| 13.02.2025 | 11,98 | 12,09 | 11,84 | 11,97 | -0,10% | 4.555,00 |
| 12.02.2025 | 11,71 | 11,99 | 11,69 | 11,98 | 2,37% | 1.150,00 |
| 11.02.2025 | 11,62 | 11,73 | 11,47 | 11,70 | 0,80% | 1.200,00 |
| 10.02.2025 | 11,67 | 11,68 | 11,45 | 11,61 | -0,09% | 2.645,00 |
| 07.02.2025 | 11,63 | 11,69 | 11,52 | 11,62 | -0,13% | 1.513,00 |
| 06.02.2025 | 11,09 | 11,70 | 11,09 | 11,64 | 4,94% | 3.818,00 |
| 05.02.2025 | 11,01 | 11,13 | 10,98 | 11,09 | 0,68% | 467,00 |
| 04.02.2025 | 10,84 | 11,05 | 10,76 | 11,01 | 1,57% | 3.964,00 |
| 03.02.2025 | 10,74 | 10,90 | 10,48 | 10,84 | -0,30% | 13.137,00 |
| 31.01.2025 | 11,23 | 11,32 | 10,81 | 10,88 | -3,12% | 11.081,00 |
| 30.01.2025 | 11,20 | 11,66 | 11,08 | 11,23 | 1,65% | 4.188,00 |
| 29.01.2025 | 10,91 | 11,14 | 10,90 | 11,04 | 1,19% | 4.078,00 |
| 28.01.2025 | 10,76 | 10,98 | 10,73 | 10,91 | 1,09% | 2.982,00 |
| 27.01.2025 | 10,66 | 10,93 | 10,61 | 10,80 | 0,68% | 3.557,00 |
| 24.01.2025 | 10,68 | 10,78 | 10,63 | 10,72 | 0,42% | 238,00 |
| 23.01.2025 | 10,44 | 10,69 | 10,35 | 10,68 | 2,25% | 10,00 |
| 22.01.2025 | 10,48 | 10,58 | 10,28 | 10,44 | -0,38% | 4.531,00 |
| 21.01.2025 | 10,49 | 10,53 | 10,21 | 10,48 | 0,05% | - |
| 20.01.2025 | 10,41 | 10,53 | 10,32 | 10,48 | 0,60% | 2.801,00 |
| 17.01.2025 | 10,41 | 10,48 | 10,32 | 10,42 | 0,10% | 2,00 |
| 16.01.2025 | 10,37 | 10,55 | 10,29 | 10,41 | -0,07% | 2.802,00 |
| 15.01.2025 | 10,41 | 10,49 | 10,27 | 10,41 | 0,12% | 5.000,00 |
| 14.01.2025 | 10,34 | 10,53 | 10,29 | 10,40 | 0,80% | 3.421,00 |
| 13.01.2025 | 9,88 | 10,38 | 9,85 | 10,32 | 4,15% | 2.228,00 |
| 10.01.2025 | 9,99 | 10,07 | 9,82 | 9,91 | -0,87% | 72,00 |
| 09.01.2025 | 9,89 | 10,06 | 9,76 | 9,99 | 1,02% | 3,00 |
| 08.01.2025 | 9,87 | 10,07 | 9,78 | 9,89 | 0,27% | 2,00 |
| 07.01.2025 | 9,66 | 9,93 | 9,62 | 9,87 | 2,03% | 807,00 |
| 06.01.2025 | 9,41 | 9,79 | 9,33 | 9,67 | 3,18% | 350,00 |
| 03.01.2025 | 9,27 | 9,38 | 9,24 | 9,37 | 1,08% | 262,00 |
| 02.01.2025 | 9,39 | 9,50 | 8,97 | 9,27 | -1,29% | 700,00 |
| 30.12.2024 | 9,33 | 9,44 | 9,26 | 9,39 | 0,38% | 150,00 |
| 27.12.2024 | 9,32 | 9,40 | 9,23 | 9,36 | 0,40% | - |
| 23.12.2024 | 9,30 | 9,33 | 9,21 | 9,32 | 0,38% | - |
| 20.12.2024 | 9,35 | 9,37 | 9,13 | 9,28 | -0,65% | 745,00 |
| 19.12.2024 | 9,36 | 9,46 | 9,32 | 9,35 | -0,15% | 5,00 |
| 18.12.2024 | 9,51 | 9,65 | 9,34 | 9,36 | -1,61% | 20,00 |
| 17.12.2024 | 9,69 | 9,78 | 9,51 | 9,51 | -1,86% | 8.150,00 |
| 16.12.2024 | 9,73 | 9,82 | 9,68 | 9,69 | -0,34% | 7,00 |
| 13.12.2024 | 9,65 | 9,84 | 9,64 | 9,73 | 0,83% | - |
| 12.12.2024 | 9,53 | 9,71 | 9,50 | 9,65 | 1,24% | 4.000,00 |
| 11.12.2024 | 9,54 | 9,66 | 9,49 | 9,53 | -0,13% | 2.266,00 |
| 10.12.2024 | 9,53 | 9,66 | 9,52 | 9,54 | 0,12% | 5.000,00 |
| 09.12.2024 | 9,51 | 9,66 | 9,50 | 9,53 | 0,25% | 800,00 |
| 06.12.2024 | 9,53 | 9,68 | 9,50 | 9,50 | -0,25% | 330,00 |
| 05.12.2024 | 9,23 | 9,65 | 9,22 | 9,53 | 3,21% | 2.322,00 |
| 04.12.2024 | 9,13 | 9,26 | 9,12 | 9,23 | 1,01% | 2.800,00 |
| 03.12.2024 | 8,97 | 9,18 | 8,96 | 9,14 | 1,87% | - |
| 02.12.2024 | 8,90 | 9,01 | 8,83 | 8,97 | 0,34% | 500,00 |
| 29.11.2024 | 8,85 | 8,96 | 8,77 | 8,94 | 1,05% | - |
| 28.11.2024 | 8,80 | 8,96 | 8,79 | 8,85 | 0,65% | 500,00 |
| 27.11.2024 | 8,95 | 8,97 | 8,72 | 8,79 | -1,74% | 699,00 |
| 26.11.2024 | 9,24 | 9,24 | 8,93 | 8,95 | -3,12% | 1.130,00 |
| 25.11.2024 | 9,23 | 9,32 | 9,17 | 9,24 | 0,12% | 130,00 |
| 22.11.2024 | 9,27 | 9,34 | 8,94 | 9,23 | -0,39% | 1.500,00 |
| 21.11.2024 | 9,26 | 9,29 | 9,12 | 9,26 | 0,05% | - |
| 20.11.2024 | 9,35 | 9,46 | 9,19 | 9,26 | -0,74% | 450,00 |
| 19.11.2024 | 9,40 | 9,44 | 9,12 | 9,33 | -0,80% | 554,00 |
| 18.11.2024 | 9,33 | 9,45 | 9,29 | 9,40 | 0,75% | - |
| 15.11.2024 | 9,01 | 9,39 | 8,97 | 9,33 | 3,40% | 2.250,00 |
| 14.11.2024 | 8,85 | 9,11 | 8,82 | 9,02 | 1,94% | 320,00 |
| 13.11.2024 | 8,92 | 8,99 | 8,77 | 8,85 | -0,73% | 3.562,00 |
| 12.11.2024 | 9,09 | 9,17 | 8,91 | 8,92 | -2,46% | 1.485,00 |
| 11.11.2024 | 9,18 | 9,29 | 9,09 | 9,14 | -0,38% | 1.755,00 |