10,333€
-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 |
|---|---|---|---|---|---|---|
| 15.01.2025 | 10,41 | 10,45 | 10,28 | 10,33 | -0,67% | 5.206,00 |
| 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 |
| 07.11.2024 | 9,09 | 9,38 | 9,03 | 9,29 | 2,95% | 41.326,00 |
| 06.11.2024 | 9,59 | 9,68 | 8,90 | 9,02 | -5,63% | 79.870,00 |
| 05.11.2024 | 9,55 | 9,62 | 9,53 | 9,56 | 0,61% | 12.558,00 |
| 04.11.2024 | 9,37 | 9,60 | 9,37 | 9,50 | 1,91% | 41.509,00 |
| 01.11.2024 | 9,07 | 9,44 | 9,07 | 9,32 | 2,48% | 24.229,00 |
| 31.10.2024 | 9,08 | 9,20 | 8,83 | 9,10 | -0,09% | 10.146,00 |
| 30.10.2024 | 9,03 | 9,14 | 8,93 | 9,10 | 0,71% | 11.230,00 |
| 29.10.2024 | 9,13 | 9,15 | 8,98 | 9,04 | -0,35% | 37.606,00 |
| 28.10.2024 | 9,07 | 9,14 | 8,93 | 9,07 | 0,42% | 11.005,00 |
| 25.10.2024 | 9,06 | 9,13 | 8,98 | 9,03 | -0,73% | 5.057,00 |
| 24.10.2024 | 9,18 | 9,19 | 9,05 | 9,10 | -0,68% | 20.992,00 |
| 23.10.2024 | 9,21 | 9,22 | 9,08 | 9,16 | 0,04% | 37.647,00 |
| 22.10.2024 | 9,06 | 9,17 | 8,99 | 9,16 | 0,84% | 13.018,00 |
| 21.10.2024 | 9,24 | 9,32 | 9,06 | 9,08 | -2,64% | 10.836,00 |
| 18.10.2024 | 9,09 | 9,33 | 9,05 | 9,33 | 2,62% | 21.066,00 |
| 17.10.2024 | 9,26 | 9,35 | 9,00 | 9,09 | -1,94% | 27.610,00 |
| 16.10.2024 | 9,33 | 9,42 | 9,27 | 9,27 | -1,32% | 8.080,00 |
| 15.10.2024 | 9,42 | 9,47 | 9,33 | 9,39 | -0,36% | 22.766,00 |
| 14.10.2024 | 9,32 | 9,47 | 9,27 | 9,43 | 1,01% | 21.859,00 |
| 11.10.2024 | 9,24 | 9,33 | 9,20 | 9,33 | 1,00% | 24.892,00 |
| 10.10.2024 | 9,33 | 9,33 | 9,15 | 9,24 | -1,16% | 15.782,00 |
| 09.10.2024 | 9,34 | 9,35 | 9,19 | 9,35 | 0,47% | 22.609,00 |
| 08.10.2024 | 9,32 | 9,52 | 9,22 | 9,31 | -4,08% | 17.454,00 |
| 07.10.2024 | 9,59 | 9,75 | 9,52 | 9,70 | 1,21% | 31.543,00 |
| 04.10.2024 | 9,41 | 9,63 | 9,35 | 9,59 | 1,87% | 17.378,00 |
| 03.10.2024 | 9,20 | 9,42 | 9,17 | 9,41 | 1,49% | 16.209,00 |
| 02.10.2024 | 9,31 | 9,39 | 9,20 | 9,27 | -0,30% | 46.049,00 |
| 01.10.2024 | 9,75 | 9,76 | 9,24 | 9,30 | -3,95% | 31.107,00 |
| 30.09.2024 | 10,02 | 10,02 | 9,67 | 9,68 | -3,02% | 20.274,00 |
| 27.09.2024 | 9,97 | 10,00 | 9,84 | 9,98 | -0,08% | 11.158,00 |
| 26.09.2024 | 9,80 | 10,02 | 9,76 | 9,99 | 3,78% | 11.380,00 |
| 25.09.2024 | 9,66 | 9,77 | 9,57 | 9,63 | -0,99% | 11.059,00 |
| 24.09.2024 | 9,84 | 9,87 | 9,65 | 9,72 | -0,98% | 26.311,00 |
| 23.09.2024 | 9,81 | 9,86 | 9,60 | 9,82 | 0,59% | 10.089,00 |
| 20.09.2024 | 9,77 | 9,87 | 9,71 | 9,76 | -0,14% | 30.462,00 |
| 19.09.2024 | 9,57 | 9,79 | 9,55 | 9,78 | 2,91% | 36.637,00 |
| 18.09.2024 | 9,36 | 9,54 | 9,36 | 9,50 | 1,32% | 26.957,00 |
| 17.09.2024 | 9,37 | 9,52 | 9,33 | 9,38 | -0,02% | 9.948,00 |
| 16.09.2024 | 9,36 | 9,38 | 9,25 | 9,38 | 0,30% | 17.994,00 |
| 13.09.2024 | 9,09 | 9,37 | 9,05 | 9,35 | 3,11% | 6.169,00 |
| 12.09.2024 | 9,04 | 9,11 | 9,00 | 9,07 | 0,64% | 14.133,00 |
| 11.09.2024 | 8,93 | 9,02 | 8,81 | 9,01 | 0,60% | 9.840,00 |
| 10.09.2024 | 9,00 | 9,09 | 8,87 | 8,96 | -0,75% | 54.840,00 |
| 09.09.2024 | 9,03 | 9,10 | 8,97 | 9,02 | 1,35% | 7.192,00 |
| 06.09.2024 | 9,08 | 9,13 | 8,88 | 8,90 | -2,77% | 30.589,00 |
| 05.09.2024 | 9,02 | 9,20 | 8,96 | 9,16 | 1,53% | 12.928,00 |
| 04.09.2024 | 9,14 | 9,16 | 8,99 | 9,02 | -1,94% | 23.759,00 |
| 03.09.2024 | 9,54 | 9,55 | 9,20 | 9,20 | -3,00% | 17.515,00 |
| 02.09.2024 | 9,58 | 9,65 | 9,48 | 9,48 | -1,41% | 22.915,00 |
| 30.08.2024 | 9,58 | 9,62 | 9,53 | 9,62 | 1,11% | 17.489,00 |
| 29.08.2024 | 9,46 | 9,59 | 9,46 | 9,51 | 0,30% | 12.657,00 |
| 28.08.2024 | 9,49 | 9,53 | 9,32 | 9,48 | 0,11% | 4.844,00 |
| 27.08.2024 | 9,42 | 9,52 | 9,40 | 9,47 | 0,72% | 9.250,00 |
| 26.08.2024 | 9,53 | 9,53 | 9,35 | 9,41 | -1,18% | 12.328,00 |
| 23.08.2024 | 9,36 | 9,52 | 9,36 | 9,52 | 1,86% | 3.362,00 |
| 22.08.2024 | 9,34 | 9,42 | 9,32 | 9,34 | -0,09% | 1.013,00 |