12,613€
-0,61%
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 |
|---|---|---|---|---|---|---|
| 21.07.2025 | 12,71 | 12,75 | 12,55 | 12,61 | -0,63% | 12.272,00 |
| 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 |
| 28.05.2025 | 13,44 | 13,65 | 13,26 | 13,34 | -1,33% | 18.871,00 |
| 27.05.2025 | 13,44 | 13,58 | 13,44 | 13,52 | 0,48% | 18.508,00 |
| 26.05.2025 | 13,47 | 13,59 | 13,43 | 13,45 | 1,62% | 11.684,00 |
| 23.05.2025 | 13,61 | 13,78 | 12,96 | 13,24 | -3,29% | 32.479,00 |
| 22.05.2025 | 13,61 | 13,72 | 13,50 | 13,69 | 0,77% | 25.776,00 |
| 21.05.2025 | 13,75 | 13,89 | 13,58 | 13,58 | -0,88% | 22.117,00 |
| 20.05.2025 | 13,47 | 13,82 | 13,42 | 13,70 | 1,75% | 38.618,00 |
| 19.05.2025 | 13,37 | 13,58 | 13,31 | 13,47 | 0,75% | 19.249,00 |
| 16.05.2025 | 13,39 | 13,41 | 13,32 | 13,37 | -0,26% | 21.094,00 |
| 15.05.2025 | 13,35 | 13,40 | 13,29 | 13,40 | 0,19% | 15.877,00 |
| 14.05.2025 | 13,25 | 13,46 | 13,16 | 13,38 | 0,68% | 32.020,00 |
| 13.05.2025 | 12,94 | 13,31 | 12,94 | 13,29 | 1,80% | 20.519,00 |
| 12.05.2025 | 12,93 | 13,09 | 12,90 | 13,05 | 1,68% | 22.912,00 |
| 09.05.2025 | 12,87 | 12,88 | 12,72 | 12,84 | 0,04% | 14.135,00 |
| 08.05.2025 | 12,58 | 12,88 | 12,57 | 12,83 | 1,99% | 26.672,00 |
| 07.05.2025 | 12,50 | 12,58 | 12,40 | 12,58 | 1,00% | 14.710,00 |
| 06.05.2025 | 12,41 | 12,54 | 12,20 | 12,46 | -0,12% | 10.464,00 |
| 05.05.2025 | 12,25 | 12,52 | 12,11 | 12,47 | 2,00% | 20.822,00 |
| 02.05.2025 | 12,13 | 12,32 | 12,05 | 12,23 | 1,75% | 22.634,00 |
| 30.04.2025 | 12,24 | 12,46 | 11,80 | 12,02 | -1,88% | 15.056,00 |
| 29.04.2025 | 12,70 | 13,00 | 12,05 | 12,25 | -3,66% | 35.089,00 |
| 28.04.2025 | 12,27 | 12,74 | 12,27 | 12,71 | 2,01% | 22.624,00 |
| 25.04.2025 | 12,34 | 12,51 | 12,33 | 12,46 | 1,22% | 11.701,00 |
| 24.04.2025 | 12,30 | 12,36 | 12,16 | 12,31 | 0,57% | 21.317,00 |
| 23.04.2025 | 12,20 | 12,40 | 12,13 | 12,24 | 1,87% | 41.464,00 |
| 22.04.2025 | 11,90 | 12,35 | 11,73 | 12,02 | 1,44% | 29.322,00 |
| 17.04.2025 | 11,97 | 12,02 | 11,77 | 11,85 | 0,21% | 22.549,00 |
| 16.04.2025 | 11,79 | 11,97 | 11,63 | 11,82 | -0,46% | 19.908,00 |
| 15.04.2025 | 11,72 | 11,99 | 11,64 | 11,88 | 0,93% | 40.405,00 |
| 14.04.2025 | 11,57 | 11,77 | 11,48 | 11,77 | 2,53% | 38.883,00 |
| 11.04.2025 | 11,49 | 11,64 | 11,05 | 11,48 | 0,66% | 31.635,00 |
| 10.04.2025 | 11,71 | 12,38 | 10,96 | 11,40 | -3,02% | 34.049,00 |
| 09.04.2025 | 10,37 | 11,76 | 10,37 | 11,76 | 12,49% | 31.911,00 |
| 08.04.2025 | 10,55 | 11,20 | 10,30 | 10,45 | -6,19% | 45.204,00 |
| 07.04.2025 | 11,10 | 11,74 | 10,36 | 11,14 | -2,71% | 124.966,00 |
| 04.04.2025 | 12,42 | 12,48 | 11,04 | 11,45 | -8,91% | 94.987,00 |
| 03.04.2025 | 12,49 | 12,80 | 12,31 | 12,57 | -0,98% | 21.790,00 |
| 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 |