15,840€
-0,88%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 15,86 | 16,00 | 15,83 | 15,98 | 0,76% | 825,00 |
| 13.10.2025 | 15,85 | 15,86 | 15,74 | 15,86 | 0,09% | 875,00 |
| 10.10.2025 | 16,18 | 16,18 | 15,77 | 15,85 | -1,49% | 6.588,00 |
| 09.10.2025 | 16,26 | 16,26 | 16,08 | 16,09 | -1,50% | 3.994,00 |
| 08.10.2025 | 16,18 | 16,40 | 16,10 | 16,33 | 1,74% | 23.561,00 |
| 07.10.2025 | 16,21 | 16,21 | 16,05 | 16,05 | -0,80% | 3.858,00 |
| 06.10.2025 | 16,31 | 16,35 | 16,14 | 16,18 | -1,37% | 8.847,00 |
| 03.10.2025 | 16,43 | 16,50 | 16,39 | 16,41 | 0,43% | 2.130,00 |
| 02.10.2025 | 16,41 | 16,55 | 16,28 | 16,34 | -0,27% | 14.520,00 |
| 01.10.2025 | 16,27 | 16,43 | 16,13 | 16,38 | 0,31% | 1.840,00 |
| 30.09.2025 | 16,36 | 16,39 | 16,33 | 16,33 | 0,68% | 6.651,00 |
| 29.09.2025 | 16,40 | 16,40 | 16,22 | 16,22 | -1,55% | 8.474,00 |
| 26.09.2025 | 16,19 | 16,48 | 16,15 | 16,48 | 2,33% | 26.367,00 |
| 25.09.2025 | 16,18 | 16,20 | 16,06 | 16,10 | -1,77% | 5.652,00 |
| 24.09.2025 | 16,02 | 16,39 | 16,02 | 16,39 | 1,30% | 2.246,00 |
| 23.09.2025 | 16,02 | 16,24 | 16,02 | 16,18 | 1,31% | 5.722,00 |
| 22.09.2025 | 16,24 | 16,24 | 15,97 | 15,97 | -2,68% | 10.518,00 |
| 19.09.2025 | 16,30 | 16,50 | 16,30 | 16,41 | 1,20% | 11.987,00 |
| 18.09.2025 | 16,16 | 16,22 | 16,10 | 16,22 | 1,00% | 2.115,00 |
| 17.09.2025 | 16,22 | 16,24 | 16,00 | 16,06 | -0,80% | 2.511,00 |
| 16.09.2025 | 16,25 | 16,27 | 16,19 | 16,19 | -1,07% | 218,00 |
| 15.09.2025 | 16,18 | 16,36 | 16,18 | 16,36 | 0,89% | 2.284,00 |
| 12.09.2025 | 16,17 | 16,24 | 16,11 | 16,22 | 3,88% | 1.779,00 |
| 05.09.2025 | 15,91 | 15,98 | 15,61 | 15,61 | -1,30% | 2.121,00 |
| 04.09.2025 | 15,52 | 15,82 | 15,49 | 15,82 | 2,53% | 5.151,00 |
| 03.09.2025 | 15,40 | 15,43 | 15,33 | 15,43 | -0,10% | 5.983,00 |
| 02.09.2025 | 15,52 | 15,55 | 15,32 | 15,44 | -0,96% | 3.124,00 |
| 01.09.2025 | 15,59 | 15,60 | 15,50 | 15,59 | 0,61% | 4.131,00 |
| 29.08.2025 | 15,53 | 15,55 | 15,45 | 15,50 | -0,42% | 1.586,00 |
| 28.08.2025 | 15,55 | 15,60 | 15,51 | 15,56 | 0,16% | 1.388,00 |
| 27.08.2025 | 15,83 | 15,83 | 15,50 | 15,54 | -1,96% | 4.839,00 |
| 26.08.2025 | 16,01 | 16,01 | 15,85 | 15,85 | -1,92% | 1.382,00 |
| 25.08.2025 | 16,27 | 16,27 | 16,10 | 16,16 | -1,64% | 2.246,00 |
| 22.08.2025 | 16,40 | 16,52 | 16,40 | 16,43 | 0,09% | 1.575,00 |
| 21.08.2025 | 16,25 | 16,41 | 16,24 | 16,41 | 0,95% | 2.862,00 |
| 20.08.2025 | 16,37 | 16,37 | 16,22 | 16,26 | -0,88% | 3.384,00 |
| 19.08.2025 | 16,32 | 16,44 | 16,32 | 16,40 | 0,18% | 12.594,00 |
| 18.08.2025 | 16,32 | 16,37 | 16,27 | 16,37 | -0,67% | 7.454,00 |
| 15.08.2025 | 16,62 | 16,62 | 16,48 | 16,48 | 0,89% | 14.691,00 |
| 14.08.2025 | 16,08 | 16,38 | 16,08 | 16,34 | 2,03% | 6.362,00 |
| 13.08.2025 | 15,94 | 16,06 | 15,94 | 16,01 | 1,68% | 52.043,00 |
| 12.08.2025 | 16,15 | 16,15 | 15,75 | 15,75 | -2,02% | 5.054,00 |
| 11.08.2025 | 16,01 | 16,07 | 15,76 | 16,07 | 0,75% | 6.466,00 |
| 08.08.2025 | 15,70 | 15,98 | 15,70 | 15,95 | 3,10% | 10.794,00 |
| 07.08.2025 | 15,55 | 15,55 | 15,39 | 15,47 | 1,58% | 133.978,00 |
| 06.08.2025 | 14,96 | 15,23 | 14,96 | 15,23 | 2,01% | 19.173,00 |
| 05.08.2025 | 14,82 | 14,95 | 14,63 | 14,93 | 0,98% | 7.819,00 |
| 04.08.2025 | 14,41 | 14,83 | 14,36 | 14,79 | 3,14% | 9.122,00 |
| 01.08.2025 | 14,52 | 14,57 | 14,29 | 14,34 | -1,65% | 7.497,00 |
| 31.07.2025 | 14,15 | 14,79 | 14,15 | 14,58 | 7,88% | 39.066,00 |
| 30.07.2025 | 13,36 | 13,51 | 13,33 | 13,51 | 0,04% | 4.082,00 |
| 29.07.2025 | 13,23 | 13,51 | 13,23 | 13,51 | 2,78% | 1.758,00 |
| 28.07.2025 | 13,27 | 13,35 | 13,14 | 13,14 | 0,88% | 12.589,00 |
| 25.07.2025 | 12,93 | 13,03 | 12,93 | 13,03 | 0,08% | 1.101,00 |
| 24.07.2025 | 12,99 | 13,02 | 12,99 | 13,02 | 1,24% | 814,00 |
| 23.07.2025 | 12,80 | 12,86 | 12,80 | 12,86 | 1,78% | 200,00 |
| 22.07.2025 | 12,68 | 12,73 | 12,55 | 12,63 | -0,39% | 459,00 |
| 21.07.2025 | 12,73 | 12,73 | 12,58 | 12,68 | -0,63% | 571,00 |
| 18.07.2025 | 12,79 | 12,83 | 12,73 | 12,76 | -0,08% | 474,00 |
| 17.07.2025 | 12,82 | 12,82 | 12,73 | 12,77 | 0,55% | 2.272,00 |
| 16.07.2025 | 12,78 | 12,84 | 12,70 | 12,70 | -0,24% | 7.241,00 |
| 15.07.2025 | 12,98 | 12,98 | 12,73 | 12,73 | -2,00% | 2.246,00 |
| 14.07.2025 | 12,80 | 12,99 | 12,80 | 12,99 | 0,43% | 1.426,00 |
| 11.07.2025 | 13,23 | 13,23 | 12,91 | 12,94 | -3,18% | 9.907,00 |
| 10.07.2025 | 13,59 | 13,59 | 13,36 | 13,36 | -1,76% | 1.822,00 |
| 09.07.2025 | 13,50 | 13,65 | 13,50 | 13,60 | 1,80% | 5.699,00 |
| 08.07.2025 | 13,26 | 13,46 | 13,26 | 13,36 | 1,56% | 3.057,00 |
| 07.07.2025 | 12,93 | 13,16 | 12,89 | 13,16 | 0,77% | 3.357,00 |
| 04.07.2025 | 13,21 | 13,21 | 12,89 | 13,06 | -1,58% | 9.698,00 |
| 03.07.2025 | 13,09 | 13,27 | 13,09 | 13,27 | 1,73% | 2.687,00 |
| 02.07.2025 | 13,05 | 13,11 | 12,96 | 13,04 | 1,40% | 1.687,00 |
| 01.07.2025 | 13,05 | 13,05 | 12,81 | 12,86 | -1,53% | 1.552,00 |
| 30.06.2025 | 13,03 | 13,08 | 12,87 | 13,06 | 0,35% | 59.856,00 |
| 27.06.2025 | 12,80 | 13,02 | 12,80 | 13,02 | 2,00% | 811,00 |
| 26.06.2025 | 12,84 | 12,84 | 12,76 | 12,76 | 0,31% | 1.568,00 |
| 25.06.2025 | 12,87 | 12,87 | 12,72 | 12,72 | -2,83% | 9.093,00 |
| 24.06.2025 | 13,13 | 13,18 | 13,02 | 13,09 | 2,31% | 3.446,00 |
| 23.06.2025 | 12,84 | 12,88 | 12,65 | 12,80 | -0,89% | 2.806,00 |
| 20.06.2025 | 12,95 | 13,05 | 12,88 | 12,91 | 3,28% | 3.576,00 |
| 19.06.2025 | 12,99 | 13,00 | 12,50 | 12,50 | -4,40% | 971,00 |
| 18.06.2025 | 13,01 | 13,09 | 13,00 | 13,08 | 0,19% | 579,00 |
| 17.06.2025 | 13,13 | 13,13 | 12,89 | 13,05 | -1,25% | 5.600,00 |
| 16.06.2025 | 13,13 | 13,28 | 13,13 | 13,22 | 1,93% | 15.822,00 |
| 13.06.2025 | 12,97 | 13,00 | 12,88 | 12,97 | -1,89% | 10.160,00 |
| 12.06.2025 | 13,20 | 13,22 | 13,03 | 13,22 | -0,41% | 41,00 |
| 11.06.2025 | 13,27 | 13,30 | 13,22 | 13,27 | 0,61% | 5.520,00 |
| 10.06.2025 | 13,20 | 13,25 | 13,19 | 13,19 | -0,60% | 3.210,00 |
| 09.06.2025 | 13,22 | 13,28 | 13,20 | 13,27 | 0,23% | 770,00 |
| 06.06.2025 | 13,21 | 13,26 | 13,21 | 13,24 | 0,34% | 10.509,00 |
| 05.06.2025 | 13,09 | 13,20 | 12,98 | 13,20 | -1,16% | 8.085,00 |
| 04.06.2025 | 13,20 | 13,35 | 12,99 | 13,35 | 1,29% | 8.027,00 |
| 03.06.2025 | 13,10 | 13,18 | 13,05 | 13,18 | -0,34% | 14.513,00 |
| 02.06.2025 | 13,22 | 13,27 | 13,12 | 13,23 | 0,00% | 3.111,00 |
| 30.05.2025 | 13,26 | 13,27 | 13,19 | 13,23 | -0,23% | 6.851,00 |
| 29.05.2025 | 13,35 | 13,35 | 13,26 | 13,26 | 0,00% | 4.389,00 |
| 28.05.2025 | 13,57 | 13,62 | 13,26 | 13,26 | -2,21% | 18.167,00 |
| 27.05.2025 | 13,52 | 13,56 | 13,48 | 13,56 | 0,41% | 1.779,00 |
| 26.05.2025 | 13,50 | 13,52 | 13,44 | 13,50 | 1,62% | 1.106,00 |
| 23.05.2025 | 13,68 | 13,78 | 13,04 | 13,29 | -2,89% | 15.278,00 |
| 22.05.2025 | 13,65 | 13,70 | 13,52 | 13,68 | -0,11% | 4.576,00 |