13,013€
1,98%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,85 | 13,01 | 12,74 | 13,01 | 1,96% | 5.773.433,00 |
| 26.06.2025 | 12,80 | 12,89 | 12,72 | 12,76 | 0,39% | 5.276.627,00 |
| 25.06.2025 | 13,18 | 13,18 | 12,69 | 12,71 | -3,09% | 8.504.003,00 |
| 24.06.2025 | 13,14 | 13,24 | 12,99 | 13,12 | 2,54% | 7.815.582,00 |
| 23.06.2025 | 12,86 | 12,92 | 12,65 | 12,79 | -0,93% | 12.649.918,00 |
| 20.06.2025 | 12,84 | 13,09 | 12,84 | 12,91 | 0,55% | 21.003.660,00 |
| 19.06.2025 | 12,99 | 13,07 | 12,84 | 12,84 | -1,80% | 5.873.425,00 |
| 18.06.2025 | 13,01 | 13,12 | 12,90 | 13,08 | 0,19% | 5.026.307,00 |
| 17.06.2025 | 13,15 | 13,18 | 12,87 | 13,05 | -1,21% | 12.115.815,00 |
| 16.06.2025 | 13,04 | 13,29 | 13,00 | 13,21 | 1,97% | 10.256.492,00 |
| 13.06.2025 | 13,00 | 13,05 | 12,85 | 12,96 | -1,97% | 7.831.457,00 |
| 12.06.2025 | 13,12 | 13,27 | 13,00 | 13,22 | -0,30% | 5.683.142,00 |
| 11.06.2025 | 13,22 | 13,32 | 13,10 | 13,26 | 0,53% | 8.942.289,00 |
| 10.06.2025 | 13,23 | 13,27 | 13,14 | 13,19 | -0,49% | 11.512.584,00 |
| 09.06.2025 | 13,20 | 13,31 | 13,17 | 13,25 | 0,08% | 7.023.943,00 |
| 06.06.2025 | 13,18 | 13,35 | 13,16 | 13,24 | 0,30% | 4.692.368,00 |
| 05.06.2025 | 13,02 | 13,20 | 12,96 | 13,20 | 0,61% | 12.009.372,00 |
| 04.06.2025 | 13,24 | 13,28 | 12,98 | 13,12 | -0,34% | 6.511.662,00 |
| 03.06.2025 | 13,24 | 13,27 | 12,90 | 13,17 | -0,42% | 8.543.717,00 |
| 02.06.2025 | 13,15 | 13,34 | 13,09 | 13,22 | 0,08% | 4.687.477,00 |
| 30.05.2025 | 13,25 | 13,38 | 13,20 | 13,21 | -0,30% | 13.846.056,00 |
| 29.05.2025 | 13,46 | 13,47 | 13,22 | 13,25 | 0,08% | 4.686.413,00 |
| 28.05.2025 | 13,53 | 13,64 | 13,24 | 13,24 | -2,25% | 11.557.633,00 |
| 27.05.2025 | 13,37 | 13,59 | 13,37 | 13,55 | 0,82% | 6.771.021,00 |
| 26.05.2025 | 13,59 | 13,61 | 13,42 | 13,44 | 1,28% | 5.195.548,00 |
| 23.05.2025 | 13,63 | 13,79 | 12,92 | 13,27 | -3,03% | 11.946.652,00 |
| 22.05.2025 | 13,62 | 13,73 | 13,37 | 13,68 | -0,11% | 6.376.905,00 |
| 21.05.2025 | 13,67 | 13,90 | 13,65 | 13,70 | -0,54% | 7.241.038,00 |
| 20.05.2025 | 13,50 | 13,81 | 13,50 | 13,77 | 2,27% | 7.496.109,00 |
| 19.05.2025 | 13,42 | 13,55 | 13,35 | 13,47 | 0,49% | 5.877.843,00 |
| 16.05.2025 | 13,34 | 13,42 | 13,31 | 13,40 | 0,41% | 7.863.270,00 |
| 15.05.2025 | 13,30 | 13,38 | 13,28 | 13,35 | -0,45% | 6.093.306,00 |
| 14.05.2025 | 13,25 | 13,41 | 13,15 | 13,41 | 1,32% | 9.757.758,00 |
| 13.05.2025 | 13,00 | 13,25 | 12,95 | 13,23 | 1,42% | 8.576.514,00 |
| 12.05.2025 | 12,92 | 13,09 | 12,89 | 13,05 | 1,79% | 10.561.033,00 |
| 09.05.2025 | 12,84 | 12,86 | 12,69 | 12,82 | 0,08% | 6.986.627,00 |
| 08.05.2025 | 12,60 | 12,81 | 12,57 | 12,81 | 2,03% | 8.580.926,00 |