15,895€
-1,06%
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 |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,06 | 16,16 | 15,93 | 15,99 | -0,47% | 51,00 |
| 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 |
| 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 |