9,386€
1,47%
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 |
|---|---|---|---|---|---|---|
| 28.06.2024 | 9,28 | 9,40 | 9,24 | 9,35 | 1,06% | 10.275,00 |
| 27.06.2024 | 9,22 | 9,28 | 9,21 | 9,25 | 0,09% | 3.427,00 |
| 26.06.2024 | 9,33 | 9,33 | 9,14 | 9,24 | -0,73% | 16.137,00 |
| 25.06.2024 | 9,42 | 9,43 | 9,25 | 9,31 | -1,17% | 3.112,00 |
| 24.06.2024 | 9,17 | 9,42 | 9,13 | 9,42 | 2,75% | 19.273,00 |
| 21.06.2024 | 9,32 | 9,36 | 9,10 | 9,17 | -2,09% | 13.109,00 |
| 20.06.2024 | 9,25 | 9,40 | 9,25 | 9,36 | 1,47% | 11.239,00 |
| 19.06.2024 | 9,26 | 9,33 | 9,20 | 9,23 | -0,02% | 4.969,00 |
| 18.06.2024 | 9,09 | 9,24 | 9,09 | 9,23 | 1,76% | 2.874,00 |
| 17.06.2024 | 9,03 | 9,17 | 8,97 | 9,07 | 0,55% | 32.099,00 |
| 14.06.2024 | 9,18 | 9,18 | 8,79 | 9,02 | -1,14% | 25.707,00 |
| 13.06.2024 | 9,39 | 9,39 | 9,08 | 9,12 | -2,92% | 21.300,00 |
| 12.06.2024 | 9,63 | 9,63 | 9,32 | 9,40 | -2,45% | 31.055,00 |
| 11.06.2024 | 9,74 | 9,81 | 9,57 | 9,63 | -1,15% | 11.422,00 |
| 10.06.2024 | 9,81 | 9,85 | 9,70 | 9,75 | -1,06% | 12.917,00 |
| 07.06.2024 | 9,77 | 9,93 | 9,65 | 9,85 | 0,72% | 12.492,00 |
| 06.06.2024 | 9,61 | 9,78 | 9,54 | 9,78 | 1,88% | 11.592,00 |
| 05.06.2024 | 9,48 | 9,60 | 9,43 | 9,60 | 1,69% | 27.911,00 |
| 04.06.2024 | 9,79 | 9,83 | 9,31 | 9,44 | -3,73% | 18.747,00 |
| 03.06.2024 | 9,95 | 10,11 | 9,70 | 9,81 | -1,74% | 57.783,00 |
| 31.05.2024 | 9,89 | 10,01 | 9,83 | 9,98 | 0,28% | 32.399,00 |
| 30.05.2024 | 9,74 | 9,98 | 9,74 | 9,95 | 1,84% | 31.749,00 |
| 29.05.2024 | 9,90 | 9,94 | 9,74 | 9,77 | -1,55% | 5.087,00 |
| 28.05.2024 | 10,06 | 10,06 | 9,86 | 9,93 | -1,33% | 9.093,00 |
| 27.05.2024 | 10,00 | 10,06 | 9,94 | 10,06 | 0,55% | 12.419,00 |
| 24.05.2024 | 9,97 | 10,01 | 9,92 | 10,01 | 0,63% | 12.085,00 |
| 23.05.2024 | 10,05 | 10,14 | 9,94 | 9,94 | -0,93% | 148.966,00 |
| 22.05.2024 | 10,01 | 10,08 | 10,01 | 10,04 | 0,45% | 5.314,00 |
| 21.05.2024 | 9,88 | 10,01 | 9,88 | 9,99 | 0,67% | 14.945,00 |
| 20.05.2024 | 10,11 | 10,11 | 9,92 | 9,92 | -1,16% | 10.327,00 |
| 17.05.2024 | 9,99 | 10,08 | 9,95 | 10,04 | 0,44% | 24.973,00 |
| 16.05.2024 | 10,21 | 10,23 | 9,95 | 10,00 | -2,24% | 10.931,00 |
| 15.05.2024 | 9,98 | 10,23 | 9,93 | 10,23 | 3,70% | 43.050,00 |
| 14.05.2024 | 9,78 | 9,99 | 9,69 | 9,86 | 1,02% | 20.606,00 |
| 13.05.2024 | 9,76 | 9,78 | 9,66 | 9,76 | -0,16% | 21.555,00 |
| 10.05.2024 | 9,64 | 9,82 | 9,59 | 9,78 | 1,71% | 26.238,00 |
| 09.05.2024 | 9,95 | 10,03 | 9,58 | 9,61 | -6,18% | 48.393,00 |
| 08.05.2024 | 10,17 | 10,39 | 10,17 | 10,25 | 0,54% | 39.457,00 |
| 07.05.2024 | 10,11 | 10,20 | 9,94 | 10,19 | 0,64% | 12.897,00 |
| 06.05.2024 | 9,87 | 10,17 | 9,75 | 10,13 | 2,58% | 29.415,00 |
| 03.05.2024 | 9,86 | 9,96 | 9,75 | 9,87 | 0,78% | 9.459,00 |
| 02.05.2024 | 10,10 | 10,20 | 9,69 | 9,79 | -3,93% | 40.250,00 |
| 30.04.2024 | 10,97 | 10,97 | 10,08 | 10,20 | -7,32% | 31.073,00 |
| 29.04.2024 | 10,95 | 11,22 | 10,65 | 11,00 | 1,90% | 35.084,00 |
| 26.04.2024 | 10,63 | 11,00 | 10,61 | 10,80 | 2,52% | 26.443,00 |
| 25.04.2024 | 10,49 | 10,67 | 10,46 | 10,53 | -0,05% | 16.521,00 |
| 24.04.2024 | 10,65 | 10,70 | 10,49 | 10,54 | -0,99% | 17.365,00 |
| 23.04.2024 | 10,42 | 10,67 | 10,42 | 10,64 | 2,36% | 34.138,00 |
| 22.04.2024 | 10,24 | 10,48 | 10,21 | 10,40 | 2,77% | 8.757,00 |
| 19.04.2024 | 10,23 | 10,30 | 10,05 | 10,12 | -2,36% | 27.486,00 |
| 18.04.2024 | 10,28 | 10,40 | 10,28 | 10,36 | 0,93% | 11.112,00 |
| 17.04.2024 | 9,91 | 10,32 | 9,87 | 10,27 | 2,73% | 22.434,00 |
| 16.04.2024 | 10,06 | 10,06 | 9,92 | 9,99 | -1,70% | 9.781,00 |
| 15.04.2024 | 9,86 | 10,24 | 9,84 | 10,17 | 3,20% | 25.057,00 |
| 12.04.2024 | 10,02 | 10,10 | 9,75 | 9,85 | -2,52% | 38.872,00 |
| 11.04.2024 | 10,37 | 10,45 | 10,00 | 10,11 | -1,89% | 40.330,00 |
| 10.04.2024 | 10,40 | 10,50 | 10,29 | 10,30 | -1,20% | 14.593,00 |
| 09.04.2024 | 10,65 | 10,67 | 10,34 | 10,43 | -2,57% | 27.534,00 |
| 08.04.2024 | 10,69 | 10,79 | 10,60 | 10,70 | -2,46% | 35.497,00 |
| 05.04.2024 | 11,23 | 11,23 | 10,95 | 10,97 | -2,10% | 37.451,00 |
| 04.04.2024 | 11,07 | 11,44 | 11,04 | 11,21 | 1,59% | 37.353,00 |
| 03.04.2024 | 10,99 | 11,13 | 10,99 | 11,03 | 0,64% | 12.847,00 |
| 02.04.2024 | 11,10 | 11,20 | 10,93 | 10,96 | -1,35% | 28.611,00 |
| 28.03.2024 | 11,08 | 11,14 | 10,86 | 11,11 | 1,88% | 24.243,00 |
| 27.03.2024 | 10,99 | 10,99 | 10,82 | 10,91 | -0,59% | 90.152,00 |
| 26.03.2024 | 10,77 | 10,97 | 10,74 | 10,97 | 2,33% | 23.019,00 |
| 25.03.2024 | 10,88 | 10,99 | 10,72 | 10,72 | -2,10% | 20.143,00 |
| 22.03.2024 | 10,74 | 10,95 | 10,73 | 10,95 | 1,25% | 17.491,00 |
| 21.03.2024 | 10,59 | 10,87 | 10,53 | 10,82 | 2,90% | 28.061,00 |
| 20.03.2024 | 10,54 | 10,56 | 10,45 | 10,51 | 0,10% | 9.446,00 |
| 19.03.2024 | 10,41 | 10,53 | 10,41 | 10,50 | 0,77% | 13.006,00 |
| 18.03.2024 | 10,52 | 10,56 | 10,36 | 10,42 | -0,62% | 38.298,00 |
| 15.03.2024 | 10,15 | 10,49 | 10,13 | 10,49 | 3,35% | 27.701,00 |
| 14.03.2024 | 10,31 | 10,32 | 10,15 | 10,15 | -1,46% | 12.334,00 |
| 13.03.2024 | 10,24 | 10,36 | 10,19 | 10,30 | 0,59% | 16.044,00 |
| 12.03.2024 | 9,95 | 10,27 | 9,94 | 10,24 | 2,89% | 29.304,00 |
| 11.03.2024 | 10,03 | 10,03 | 9,84 | 9,95 | -0,10% | 52.072,00 |
| 08.03.2024 | 9,89 | 10,00 | 9,77 | 9,96 | 0,77% | 51.323,00 |
| 07.03.2024 | 9,63 | 9,91 | 9,61 | 9,88 | 1,86% | 40.829,00 |
| 06.03.2024 | 9,47 | 9,75 | 9,42 | 9,70 | 2,45% | 102.749,00 |
| 05.03.2024 | 9,39 | 9,52 | 9,35 | 9,47 | 0,55% | 46.528,00 |
| 04.03.2024 | 9,35 | 9,55 | 9,30 | 9,42 | 0,64% | 45.348,00 |
| 01.03.2024 | 9,17 | 9,42 | 9,17 | 9,36 | 1,94% | 15.639,00 |
| 29.02.2024 | 9,27 | 9,34 | 9,14 | 9,18 | -0,67% | 43.157,00 |
| 28.02.2024 | 9,33 | 9,43 | 9,24 | 9,24 | -0,82% | 121.664,00 |
| 27.02.2024 | 9,40 | 9,50 | 9,31 | 9,32 | -1,54% | 19.614,00 |
| 26.02.2024 | 9,50 | 9,54 | 9,41 | 9,46 | -0,29% | 12.729,00 |
| 23.02.2024 | 9,30 | 9,51 | 9,23 | 9,49 | 1,91% | 40.742,00 |
| 22.02.2024 | 9,31 | 9,45 | 9,19 | 9,31 | 0,43% | 44.777,00 |
| 21.02.2024 | 9,18 | 9,36 | 9,15 | 9,27 | 1,73% | 14.236,00 |
| 20.02.2024 | 8,99 | 9,14 | 8,97 | 9,12 | 0,97% | 18.880,00 |
| 19.02.2024 | 9,02 | 9,05 | 8,95 | 9,03 | -0,29% | 48.589,00 |
| 16.02.2024 | 9,06 | 9,10 | 8,98 | 9,05 | -0,44% | 19.762,00 |
| 15.02.2024 | 9,23 | 9,23 | 8,98 | 9,09 | -0,66% | 21.940,00 |
| 14.02.2024 | 9,25 | 9,35 | 9,15 | 9,15 | -0,65% | 46.652,00 |
| 13.02.2024 | 9,35 | 9,35 | 9,20 | 9,21 | -1,41% | 29.454,00 |
| 12.02.2024 | 9,10 | 9,35 | 9,10 | 9,35 | 1,99% | 17.009,00 |
| 09.02.2024 | 9,07 | 9,18 | 9,00 | 9,16 | 1,13% | 29.081,00 |
| 08.02.2024 | 9,04 | 9,18 | 9,00 | 9,06 | 0,69% | 20.413,00 |
| 07.02.2024 | 9,08 | 9,08 | 8,90 | 9,00 | -0,88% | 12.997,00 |