12,528€
-1,32%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,41 | 12,81 | 12,27 | 12,52 | -1,36% | 21.733,00 |
| 02.04.2025 | 12,73 | 12,88 | 12,59 | 12,70 | -0,63% | 19.809,00 |
| 01.04.2025 | 12,60 | 12,85 | 12,54 | 12,78 | 1,35% | 25.764,00 |
| 31.03.2025 | 12,71 | 12,71 | 12,36 | 12,61 | -1,18% | 23.805,00 |
| 28.03.2025 | 13,05 | 13,05 | 12,66 | 12,76 | -2,45% | 48.497,00 |
| 27.03.2025 | 13,30 | 13,30 | 12,94 | 13,08 | -1,58% | 25.976,00 |
| 26.03.2025 | 13,44 | 13,52 | 13,23 | 13,29 | -1,34% | 76.656,00 |
| 25.03.2025 | 13,21 | 13,51 | 13,13 | 13,47 | 2,01% | 38.410,00 |
| 24.03.2025 | 13,21 | 13,36 | 13,08 | 13,20 | 0,38% | 53.147,00 |
| 21.03.2025 | 13,06 | 13,16 | 12,86 | 13,15 | 0,61% | 25.268,00 |
| 20.03.2025 | 13,38 | 13,48 | 13,00 | 13,07 | -2,43% | 49.807,00 |
| 19.03.2025 | 13,71 | 13,74 | 13,19 | 13,40 | -2,23% | 110.856,00 |
| 18.03.2025 | 13,34 | 13,76 | 13,30 | 13,70 | 2,74% | 42.997,00 |
| 17.03.2025 | 13,26 | 13,37 | 13,10 | 13,34 | 0,95% | 23.600,00 |
| 14.03.2025 | 12,74 | 13,29 | 12,71 | 13,21 | 3,93% | 44.700,00 |
| 13.03.2025 | 12,87 | 12,92 | 12,69 | 12,71 | -1,36% | 44.202,00 |
| 12.03.2025 | 12,67 | 12,98 | 12,61 | 12,89 | 1,82% | 53.163,00 |
| 11.03.2025 | 12,77 | 12,90 | 12,43 | 12,66 | 0,04% | 36.191,00 |
| 10.03.2025 | 13,10 | 13,28 | 12,51 | 12,65 | -3,44% | 39.144,00 |
| 07.03.2025 | 12,97 | 13,18 | 12,94 | 13,10 | 0,92% | 46.260,00 |
| 06.03.2025 | 12,88 | 13,29 | 12,85 | 12,98 | 1,13% | 61.735,00 |
| 05.03.2025 | 12,51 | 12,93 | 12,51 | 12,84 | 2,84% | 91.300,00 |
| 04.03.2025 | 12,92 | 12,92 | 12,14 | 12,48 | -3,14% | 68.565,00 |
| 03.03.2025 | 12,83 | 13,08 | 12,69 | 12,89 | 1,82% | 98.492,00 |
| 28.02.2025 | 12,71 | 12,91 | 12,57 | 12,66 | -1,29% | 110.296,00 |
| 27.02.2025 | 12,81 | 13,08 | 12,74 | 12,82 | 0,67% | 139.910,00 |
| 26.02.2025 | 12,72 | 12,92 | 12,66 | 12,74 | 0,47% | 212.427,00 |
| 25.02.2025 | 12,40 | 12,76 | 12,34 | 12,68 | 2,14% | 78.276,00 |
| 24.02.2025 | 12,33 | 12,50 | 12,25 | 12,41 | 1,43% | 8.887,00 |
| 21.02.2025 | 12,17 | 12,34 | 12,11 | 12,24 | 0,87% | 13.192,00 |
| 20.02.2025 | 12,17 | 12,29 | 12,03 | 12,13 | -0,29% | 19.316,00 |
| 19.02.2025 | 12,44 | 12,56 | 11,95 | 12,17 | -1,58% | 62.434,00 |
| 18.02.2025 | 12,16 | 12,48 | 12,03 | 12,36 | 1,60% | 250.806,00 |
| 17.02.2025 | 12,08 | 12,30 | 12,04 | 12,17 | 0,91% | 36.373,00 |
| 14.02.2025 | 12,01 | 12,10 | 11,92 | 12,06 | 0,71% | 23.167,00 |
| 13.02.2025 | 11,99 | 12,11 | 11,85 | 11,97 | 0,08% | 159.950,00 |
| 12.02.2025 | 11,73 | 12,00 | 11,66 | 11,96 | 2,22% | 24.524,00 |
| 11.02.2025 | 11,60 | 11,75 | 11,49 | 11,70 | 0,99% | 25.654,00 |
| 10.02.2025 | 11,69 | 11,70 | 11,46 | 11,59 | -0,39% | 23.301,00 |
| 07.02.2025 | 11,64 | 11,69 | 11,54 | 11,63 | -0,09% | 38.766,00 |
| 06.02.2025 | 11,11 | 11,72 | 11,10 | 11,64 | 5,10% | 159.391,00 |
| 05.02.2025 | 10,93 | 11,14 | 10,93 | 11,08 | 0,41% | 27.297,00 |
| 04.02.2025 | 10,84 | 11,06 | 10,78 | 11,03 | 1,61% | 19.269,00 |
| 03.02.2025 | 10,81 | 10,95 | 10,49 | 10,86 | -0,60% | 55.231,00 |
| 31.01.2025 | 11,28 | 11,35 | 10,87 | 10,92 | -3,02% | 34.192,00 |
| 30.01.2025 | 11,25 | 11,69 | 11,10 | 11,26 | 0,54% | 64.634,00 |
| 29.01.2025 | 11,00 | 11,25 | 10,95 | 11,20 | 2,38% | 22.729,00 |
| 28.01.2025 | 10,81 | 10,99 | 10,74 | 10,94 | 1,30% | 37.311,00 |
| 27.01.2025 | 10,70 | 10,94 | 10,64 | 10,80 | 0,56% | 36.461,00 |
| 24.01.2025 | 10,72 | 10,81 | 10,63 | 10,74 | 0,61% | 36.307,00 |
| 23.01.2025 | 10,41 | 10,68 | 10,37 | 10,68 | 1,81% | 24.394,00 |
| 22.01.2025 | 10,47 | 10,59 | 10,30 | 10,49 | -0,24% | 63.362,00 |
| 21.01.2025 | 10,56 | 10,56 | 10,23 | 10,51 | 0,29% | 22.877,00 |
| 20.01.2025 | 10,47 | 10,53 | 10,32 | 10,48 | 0,34% | 19.414,00 |
| 17.01.2025 | 10,42 | 10,46 | 10,32 | 10,45 | 0,14% | 19.182,00 |
| 16.01.2025 | 10,42 | 10,55 | 10,30 | 10,43 | 0,19% | 44.624,00 |
| 15.01.2025 | 10,43 | 10,49 | 10,30 | 10,41 | 0,10% | 22.002,00 |
| 14.01.2025 | 10,39 | 10,53 | 10,29 | 10,40 | 0,97% | 27.772,00 |
| 13.01.2025 | 9,90 | 10,37 | 9,90 | 10,30 | 2,74% | 84.414,00 |
| 10.01.2025 | 10,02 | 10,09 | 9,83 | 10,03 | 0,79% | 36.540,00 |
| 09.01.2025 | 9,86 | 10,09 | 9,86 | 9,95 | 0,79% | 9.696,00 |
| 08.01.2025 | 9,87 | 10,07 | 9,78 | 9,87 | 0,10% | 17.251,00 |
| 07.01.2025 | 9,62 | 9,91 | 9,61 | 9,86 | 2,18% | 31.029,00 |
| 06.01.2025 | 9,40 | 9,78 | 9,35 | 9,65 | 2,70% | 36.890,00 |
| 03.01.2025 | 9,27 | 9,39 | 9,25 | 9,39 | 1,03% | 9.219,00 |
| 02.01.2025 | 9,56 | 9,57 | 8,98 | 9,30 | -1,21% | 124.846,00 |
| 30.12.2024 | 9,24 | 9,44 | 9,23 | 9,41 | 1,27% | 9.136,00 |
| 27.12.2024 | 9,15 | 9,40 | 9,14 | 9,29 | -0,28% | 16.216,00 |
| 23.12.2024 | 9,32 | 9,34 | 9,21 | 9,32 | 0,06% | 9.210,00 |
| 20.12.2024 | 9,33 | 9,33 | 9,14 | 9,31 | -0,30% | 17.032,00 |
| 19.12.2024 | 9,45 | 9,45 | 9,33 | 9,34 | -0,51% | 11.191,00 |
| 18.12.2024 | 9,50 | 9,63 | 9,36 | 9,39 | -1,20% | 21.018,00 |
| 17.12.2024 | 9,67 | 9,77 | 9,49 | 9,50 | -2,42% | 8.771,00 |
| 16.12.2024 | 9,76 | 9,82 | 9,70 | 9,74 | 0,43% | 10.915,00 |
| 13.12.2024 | 9,67 | 9,83 | 9,63 | 9,70 | 0,25% | 20.698,00 |
| 12.12.2024 | 9,50 | 9,72 | 9,50 | 9,67 | 1,30% | 33.882,00 |
| 11.12.2024 | 9,55 | 9,64 | 9,48 | 9,55 | -0,23% | 9.638,00 |
| 10.12.2024 | 9,55 | 9,65 | 9,51 | 9,57 | 0,55% | 21.668,00 |
| 09.12.2024 | 9,52 | 9,65 | 9,51 | 9,52 | -0,08% | 31.110,00 |
| 06.12.2024 | 9,50 | 9,67 | 9,50 | 9,53 | -0,10% | 42.622,00 |
| 05.12.2024 | 9,26 | 9,64 | 9,22 | 9,54 | 3,38% | 114.071,00 |
| 04.12.2024 | 9,16 | 9,27 | 9,12 | 9,23 | 0,96% | 16.080,00 |
| 03.12.2024 | 8,95 | 9,17 | 8,95 | 9,14 | 1,42% | 28.185,00 |
| 02.12.2024 | 8,92 | 9,07 | 8,83 | 9,01 | 0,49% | 17.715,00 |
| 29.11.2024 | 8,84 | 8,97 | 8,75 | 8,97 | 1,63% | 20.687,00 |
| 28.11.2024 | 8,83 | 8,95 | 8,79 | 8,82 | 0,39% | 37.671,00 |
| 27.11.2024 | 8,94 | 8,98 | 8,73 | 8,79 | -1,94% | 50.419,00 |
| 26.11.2024 | 9,21 | 9,21 | 8,91 | 8,96 | -3,26% | 36.861,00 |
| 25.11.2024 | 9,26 | 9,31 | 9,13 | 9,26 | 0,70% | 14.978,00 |
| 22.11.2024 | 9,21 | 9,30 | 8,95 | 9,20 | -0,45% | 27.549,00 |
| 21.11.2024 | 9,23 | 9,28 | 9,13 | 9,24 | 0,43% | 4.053,00 |
| 20.11.2024 | 9,43 | 9,46 | 9,20 | 9,20 | -1,50% | 18.578,00 |
| 19.11.2024 | 9,45 | 9,45 | 9,16 | 9,34 | -0,26% | 21.351,00 |
| 18.11.2024 | 9,36 | 9,47 | 9,31 | 9,37 | 0,41% | 15.447,00 |
| 15.11.2024 | 9,01 | 9,37 | 8,97 | 9,33 | 3,51% | 39.394,00 |
| 14.11.2024 | 8,82 | 9,11 | 8,78 | 9,01 | 1,85% | 24.772,00 |
| 13.11.2024 | 8,83 | 8,98 | 8,77 | 8,85 | -0,72% | 35.508,00 |
| 12.11.2024 | 9,06 | 9,19 | 8,88 | 8,91 | -2,41% | 26.715,00 |
| 11.11.2024 | 9,22 | 9,24 | 9,10 | 9,13 | -0,67% | 17.001,00 |
| 08.11.2024 | 9,29 | 9,29 | 9,06 | 9,19 | -0,99% | 22.811,00 |