10,405€
1,56%
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 |
|---|---|---|---|---|---|---|
| 14.01.2025 | 10,30 | 10,53 | 10,29 | 10,35 | 0,98% | 10.782.620,00 |
| 13.01.2025 | 9,99 | 10,25 | 9,98 | 10,25 | 3,11% | 11.181.152,00 |
| 10.01.2025 | 9,99 | 10,07 | 9,88 | 9,94 | -0,58% | 9.622.174,00 |
| 09.01.2025 | 9,80 | 9,99 | 9,75 | 9,99 | 0,93% | 6.268.002,00 |
| 08.01.2025 | 9,88 | 10,08 | 9,78 | 9,90 | 0,28% | 10.062.023,00 |
| 07.01.2025 | 9,74 | 9,93 | 9,61 | 9,87 | 1,33% | 12.689.770,00 |
| 06.01.2025 | 9,38 | 9,75 | 9,34 | 9,74 | 4,57% | 10.516.842,00 |
| 03.01.2025 | 9,30 | 9,35 | 9,24 | 9,32 | 0,22% | 5.626.158,00 |
| 02.01.2025 | 9,43 | 9,45 | 8,97 | 9,30 | -1,63% | 9.691.109,00 |
| 31.12.2024 | 9,37 | 9,45 | 9,37 | 9,45 | 0,88% | 2.040.991,00 |
| 30.12.2024 | 9,25 | 9,44 | 9,25 | 9,37 | -0,17% | 4.311.519,00 |
| 27.12.2024 | 9,24 | 9,40 | 9,24 | 9,39 | 1,30% | 4.335.543,00 |
| 24.12.2024 | 9,29 | 9,32 | 9,25 | 9,27 | -0,37% | 1.616.478,00 |
| 23.12.2024 | 9,33 | 9,37 | 9,21 | 9,30 | -0,02% | 3.731.184,00 |
| 20.12.2024 | 9,29 | 9,32 | 9,13 | 9,30 | -0,77% | 34.278.281,00 |
| 19.12.2024 | 9,40 | 9,48 | 9,32 | 9,37 | -1,95% | 9.348.876,00 |
| 18.12.2024 | 9,51 | 9,65 | 9,46 | 9,56 | 0,42% | 6.487.831,00 |
| 17.12.2024 | 9,71 | 9,78 | 9,50 | 9,52 | -2,54% | 6.213.448,00 |
| 16.12.2024 | 9,71 | 9,82 | 9,71 | 9,77 | 0,66% | 8.264.622,00 |
| 13.12.2024 | 9,67 | 9,83 | 9,67 | 9,70 | 0,39% | 8.167.552,00 |
| 12.12.2024 | 9,56 | 9,67 | 9,56 | 9,67 | 1,66% | 9.285.362,00 |
| 11.12.2024 | 9,58 | 9,66 | 9,48 | 9,51 | -0,88% | 7.850.592,00 |
| 10.12.2024 | 9,56 | 9,66 | 9,53 | 9,59 | 0,10% | 5.148.392,00 |
| 09.12.2024 | 9,61 | 9,66 | 9,57 | 9,58 | 0,29% | 5.609.752,00 |
| 06.12.2024 | 9,58 | 9,68 | 9,52 | 9,55 | -0,81% | 7.158.974,00 |
| 05.12.2024 | 9,24 | 9,65 | 9,23 | 9,63 | 4,22% | 12.935.146,00 |
| 04.12.2024 | 9,17 | 9,26 | 9,16 | 9,24 | 1,01% | 6.731.578,00 |
| 03.12.2024 | 9,00 | 9,18 | 8,99 | 9,15 | 1,94% | 8.218.564,00 |
| 02.12.2024 | 8,85 | 8,98 | 8,83 | 8,98 | 0,45% | 6.549.448,00 |
| 29.11.2024 | 8,81 | 8,96 | 8,70 | 8,94 | 0,74% | 6.919.031,00 |
| 28.11.2024 | 8,93 | 8,96 | 8,86 | 8,87 | 0,86% | 4.881.553,00 |
| 27.11.2024 | 8,92 | 8,93 | 8,72 | 8,79 | -1,70% | 9.097.680,00 |
| 26.11.2024 | 9,06 | 9,10 | 8,93 | 8,95 | -3,31% | 12.004.923,00 |
| 25.11.2024 | 9,28 | 9,32 | 9,17 | 9,25 | 0,89% | 19.622.848,00 |
| 22.11.2024 | 9,27 | 9,34 | 8,94 | 9,17 | -1,01% | 10.624.503,00 |
| 21.11.2024 | 9,24 | 9,27 | 9,12 | 9,26 | 0,37% | 5.514.638,00 |
| 20.11.2024 | 9,40 | 9,46 | 9,19 | 9,23 | -1,05% | 7.376.023,00 |
| 19.11.2024 | 9,43 | 9,44 | 9,12 | 9,33 | -1,06% | 8.120.903,00 |
| 18.11.2024 | 9,32 | 9,43 | 9,29 | 9,43 | 0,55% | 6.524.257,00 |
| 15.11.2024 | 9,02 | 9,39 | 9,02 | 9,38 | 3,19% | 17.917.462,00 |
| 14.11.2024 | 8,92 | 9,11 | 8,89 | 9,09 | 2,34% | 7.403.073,00 |
| 13.11.2024 | 8,90 | 8,99 | 8,77 | 8,88 | -0,40% | 9.378.801,00 |
| 12.11.2024 | 9,01 | 9,16 | 8,91 | 8,91 | -2,30% | 9.149.804,00 |
| 11.11.2024 | 9,18 | 9,25 | 9,12 | 9,12 | 0,24% | 8.164.379,00 |
| 08.11.2024 | 9,24 | 9,30 | 9,05 | 9,10 | -2,57% | 9.787.107,00 |
| 07.11.2024 | 9,17 | 9,40 | 9,10 | 9,34 | 4,15% | 19.381.291,00 |