13,253€
0,65%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |