15,950€
-0,68%
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 | 16,13 | 16,15 | 15,93 | 15,94 | -0,76% | 11.230,00 |
| 14.10.2025 | 15,91 | 16,08 | 15,67 | 16,06 | 0,97% | 16.878,00 |
| 13.10.2025 | 15,71 | 16,00 | 15,64 | 15,91 | 2,28% | 29.767,00 |
| 10.10.2025 | 15,94 | 16,23 | 15,55 | 15,55 | -2,20% | 48.466,00 |
| 09.10.2025 | 16,38 | 16,38 | 15,85 | 15,90 | -2,42% | 40.494,00 |
| 08.10.2025 | 16,07 | 16,41 | 16,00 | 16,30 | 1,49% | 25.652,00 |
| 07.10.2025 | 16,18 | 16,22 | 16,01 | 16,06 | -0,90% | 17.610,00 |
| 06.10.2025 | 16,48 | 16,85 | 16,07 | 16,20 | -1,25% | 55.941,00 |
| 03.10.2025 | 16,51 | 16,58 | 16,38 | 16,41 | -0,39% | 9.691,00 |
| 02.10.2025 | 16,46 | 16,59 | 16,25 | 16,47 | 0,24% | 35.473,00 |
| 01.10.2025 | 16,42 | 16,66 | 16,05 | 16,43 | -0,33% | 38.841,00 |
| 30.09.2025 | 16,25 | 16,53 | 16,21 | 16,49 | 1,26% | 20.155,00 |
| 29.09.2025 | 16,46 | 16,46 | 16,21 | 16,28 | -0,91% | 15.742,00 |
| 26.09.2025 | 16,18 | 16,48 | 16,12 | 16,43 | 1,61% | 33.299,00 |
| 25.09.2025 | 16,40 | 16,40 | 16,05 | 16,17 | -1,49% | 22.452,00 |
| 24.09.2025 | 16,14 | 16,48 | 15,94 | 16,42 | 2,02% | 24.842,00 |
| 23.09.2025 | 16,02 | 16,25 | 15,94 | 16,09 | 0,41% | 25.725,00 |
| 22.09.2025 | 16,55 | 16,55 | 15,87 | 16,03 | -2,88% | 41.627,00 |
| 19.09.2025 | 16,25 | 16,53 | 16,22 | 16,50 | 1,48% | 27.403,00 |
| 18.09.2025 | 16,02 | 16,33 | 16,02 | 16,26 | 0,99% | 17.790,00 |
| 17.09.2025 | 16,19 | 16,25 | 15,98 | 16,10 | -0,59% | 14.457,00 |
| 16.09.2025 | 16,36 | 16,37 | 16,09 | 16,20 | -0,92% | 18.910,00 |
| 15.09.2025 | 16,39 | 16,49 | 16,19 | 16,35 | 0,40% | 26.562,00 |
| 12.09.2025 | 16,23 | 16,33 | 15,43 | 16,28 | 0,57% | 29.032,00 |
| 11.09.2025 | 16,14 | 16,22 | 16,02 | 16,19 | 0,29% | 6.243,00 |
| 10.09.2025 | 15,96 | 16,26 | 15,89 | 16,14 | 1,51% | 14.136,00 |
| 09.09.2025 | 15,80 | 15,97 | 15,61 | 15,90 | 0,73% | 23.608,00 |
| 08.09.2025 | 15,64 | 15,82 | 15,59 | 15,79 | 0,80% | 15.181,00 |
| 05.09.2025 | 15,88 | 16,03 | 15,57 | 15,66 | -1,04% | 29.550,00 |
| 04.09.2025 | 15,45 | 15,86 | 15,40 | 15,83 | 2,96% | 21.776,00 |
| 03.09.2025 | 15,47 | 15,54 | 15,28 | 15,37 | -0,81% | 17.088,00 |
| 02.09.2025 | 15,68 | 15,68 | 15,29 | 15,50 | -1,43% | 17.128,00 |
| 01.09.2025 | 15,53 | 15,91 | 15,49 | 15,72 | 1,32% | 17.838,00 |
| 29.08.2025 | 15,57 | 15,57 | 15,38 | 15,52 | -0,54% | 14.646,00 |
| 28.08.2025 | 15,48 | 15,71 | 15,42 | 15,60 | 0,91% | 22.957,00 |
| 27.08.2025 | 15,94 | 15,94 | 15,42 | 15,46 | -2,61% | 35.592,00 |
| 26.08.2025 | 16,02 | 16,05 | 15,82 | 15,88 | -1,46% | 28.938,00 |
| 25.08.2025 | 16,45 | 16,48 | 16,07 | 16,11 | -2,25% | 19.232,00 |
| 22.08.2025 | 16,37 | 16,55 | 16,33 | 16,48 | 0,67% | 13.745,00 |
| 21.08.2025 | 16,18 | 16,47 | 16,16 | 16,37 | 1,05% | 16.098,00 |
| 20.08.2025 | 16,29 | 16,40 | 16,14 | 16,20 | -0,55% | 31.737,00 |
| 19.08.2025 | 16,39 | 16,47 | 16,26 | 16,29 | -0,85% | 26.142,00 |
| 18.08.2025 | 16,51 | 16,66 | 16,22 | 16,43 | -0,18% | 26.602,00 |
| 15.08.2025 | 16,47 | 16,68 | 16,37 | 16,46 | 0,67% | 33.451,00 |
| 14.08.2025 | 15,97 | 16,46 | 15,96 | 16,35 | 2,32% | 32.748,00 |
| 13.08.2025 | 15,83 | 16,09 | 15,79 | 15,98 | 1,01% | 32.291,00 |
| 12.08.2025 | 16,16 | 16,26 | 15,75 | 15,82 | -1,62% | 36.079,00 |
| 11.08.2025 | 16,20 | 16,32 | 15,77 | 16,08 | 0,50% | 32.148,00 |
| 08.08.2025 | 15,65 | 16,24 | 15,52 | 16,00 | 1,91% | 40.580,00 |
| 07.08.2025 | 15,42 | 15,72 | 15,31 | 15,70 | 1,95% | 28.810,00 |
| 06.08.2025 | 15,00 | 15,50 | 14,93 | 15,40 | 3,49% | 37.692,00 |
| 05.08.2025 | 14,82 | 14,98 | 14,62 | 14,88 | 0,98% | 17.323,00 |
| 04.08.2025 | 14,46 | 14,89 | 14,37 | 14,74 | 2,26% | 33.828,00 |
| 01.08.2025 | 14,58 | 14,65 | 14,21 | 14,41 | -1,20% | 53.706,00 |
| 31.07.2025 | 13,59 | 14,79 | 13,59 | 14,59 | 6,62% | 152.170,00 |
| 30.07.2025 | 13,51 | 13,78 | 13,30 | 13,68 | 1,15% | 69.602,00 |
| 29.07.2025 | 13,26 | 13,57 | 13,21 | 13,53 | 1,88% | 24.109,00 |
| 28.07.2025 | 13,21 | 13,37 | 13,05 | 13,28 | 1,84% | 44.754,00 |
| 25.07.2025 | 12,99 | 13,05 | 12,89 | 13,04 | 0,12% | 17.976,00 |
| 24.07.2025 | 13,01 | 13,28 | 12,86 | 13,02 | 0,12% | 38.449,00 |
| 23.07.2025 | 12,78 | 13,01 | 12,58 | 13,01 | 2,81% | 30.178,00 |
| 22.07.2025 | 12,59 | 12,74 | 12,51 | 12,65 | 0,24% | 21.128,00 |
| 21.07.2025 | 12,72 | 12,75 | 12,56 | 12,62 | -0,55% | 26.769,00 |
| 18.07.2025 | 12,81 | 12,84 | 12,69 | 12,69 | -0,47% | 17.389,00 |
| 17.07.2025 | 12,85 | 12,87 | 12,71 | 12,75 | -0,55% | 30.786,00 |
| 16.07.2025 | 12,69 | 12,84 | 12,65 | 12,82 | 0,47% | 36.480,00 |
| 15.07.2025 | 13,06 | 13,06 | 12,71 | 12,76 | -2,22% | 14.002,00 |
| 14.07.2025 | 12,93 | 13,05 | 12,74 | 13,05 | 0,12% | 25.779,00 |
| 11.07.2025 | 13,28 | 13,31 | 12,91 | 13,04 | -2,40% | 45.797,00 |
| 10.07.2025 | 13,66 | 13,66 | 13,32 | 13,36 | -2,13% | 36.913,00 |
| 09.07.2025 | 13,35 | 13,67 | 13,35 | 13,65 | 2,02% | 94.098,00 |
| 08.07.2025 | 13,18 | 13,47 | 13,17 | 13,38 | 2,02% | 16.016,00 |
| 07.07.2025 | 13,02 | 13,15 | 12,85 | 13,11 | 1,35% | 12.624,00 |
| 04.07.2025 | 13,19 | 13,23 | 12,86 | 12,94 | -2,04% | 8.706,00 |
| 03.07.2025 | 13,08 | 13,29 | 13,04 | 13,21 | 1,03% | 11.764,00 |
| 02.07.2025 | 12,97 | 13,10 | 12,90 | 13,07 | 1,08% | 17.856,00 |
| 01.07.2025 | 13,05 | 13,05 | 12,79 | 12,93 | -0,84% | 12.577,00 |
| 30.06.2025 | 13,01 | 13,10 | 12,84 | 13,04 | 0,31% | 18.167,00 |
| 27.06.2025 | 12,86 | 13,05 | 12,75 | 13,00 | 1,52% | 23.604,00 |
| 26.06.2025 | 12,75 | 12,87 | 12,73 | 12,81 | 0,59% | 14.667,00 |
| 25.06.2025 | 13,20 | 13,20 | 12,65 | 12,73 | -4,36% | 16.216,00 |
| 24.06.2025 | 12,99 | 13,69 | 12,99 | 13,31 | 3,42% | 15.485,00 |
| 23.06.2025 | 12,94 | 12,94 | 12,66 | 12,87 | -0,69% | 26.093,00 |
| 20.06.2025 | 12,98 | 13,07 | 12,86 | 12,96 | 0,62% | 8.370,00 |
| 19.06.2025 | 13,04 | 13,07 | 12,86 | 12,88 | -1,45% | 4.740,00 |
| 18.06.2025 | 12,96 | 13,09 | 12,93 | 13,07 | 0,27% | 10.109,00 |
| 17.06.2025 | 13,28 | 13,28 | 12,89 | 13,04 | -2,10% | 12.884,00 |
| 16.06.2025 | 12,98 | 13,40 | 12,98 | 13,32 | 1,99% | 27.556,00 |
| 13.06.2025 | 13,01 | 13,06 | 12,87 | 13,06 | -1,17% | 21.676,00 |
| 12.06.2025 | 13,14 | 13,27 | 13,02 | 13,21 | -0,38% | 22.323,00 |
| 11.06.2025 | 13,18 | 13,31 | 13,12 | 13,26 | 0,53% | 39.560,00 |
| 10.06.2025 | 13,24 | 13,27 | 13,15 | 13,19 | -0,38% | 7.127,00 |
| 09.06.2025 | 13,25 | 13,30 | 13,17 | 13,24 | 0,11% | 4.198,00 |
| 06.06.2025 | 13,20 | 13,34 | 13,13 | 13,23 | 0,72% | 8.901,00 |
| 05.06.2025 | 13,09 | 13,21 | 12,99 | 13,13 | 0,34% | 17.459,00 |
| 04.06.2025 | 13,23 | 13,24 | 12,99 | 13,09 | -0,87% | 11.760,00 |
| 03.06.2025 | 13,18 | 13,28 | 12,99 | 13,20 | -0,75% | 13.740,00 |
| 02.06.2025 | 13,20 | 13,31 | 13,10 | 13,30 | 0,61% | 16.226,00 |
| 30.05.2025 | 13,25 | 13,36 | 13,19 | 13,22 | -0,04% | 14.393,00 |
| 29.05.2025 | 13,43 | 13,54 | 13,23 | 13,23 | -0,82% | 7.514,00 |