16,480€
0,89%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 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 |
| 21.05.2025 | 13,86 | 13,86 | 13,70 | 13,70 | -0,47% | 3.412,00 |
| 20.05.2025 | 13,57 | 13,78 | 13,57 | 13,76 | 2,23% | 25.105,00 |
| 19.05.2025 | 13,43 | 13,52 | 13,36 | 13,46 | 0,49% | 5.093,00 |
| 16.05.2025 | 13,35 | 13,41 | 13,34 | 13,40 | 0,22% | 3.577,00 |
| 15.05.2025 | 13,39 | 13,39 | 13,31 | 13,37 | -0,37% | 3.426,00 |
| 14.05.2025 | 13,32 | 13,42 | 13,16 | 13,42 | 1,32% | 782,00 |
| 13.05.2025 | 13,04 | 13,24 | 13,04 | 13,24 | 1,49% | 2.412,00 |
| 12.05.2025 | 13,03 | 13,05 | 12,93 | 13,05 | 1,87% | 14.664,00 |
| 09.05.2025 | 12,82 | 12,82 | 12,80 | 12,81 | 0,04% | 1.517,00 |
| 08.05.2025 | 12,60 | 12,80 | 12,60 | 12,80 | 1,79% | 22.664,00 |
| 07.05.2025 | 12,49 | 12,58 | 12,41 | 12,58 | 0,44% | 3.685,00 |
| 06.05.2025 | 12,28 | 12,52 | 12,28 | 12,52 | 0,48% | 85.844,00 |
| 05.05.2025 | 12,28 | 12,46 | 12,28 | 12,46 | 1,88% | 5.379,00 |
| 02.05.2025 | 12,26 | 12,26 | 12,07 | 12,23 | 1,41% | 6.023,00 |
| 30.04.2025 | 12,26 | 12,26 | 11,80 | 12,06 | -2,31% | 6.445,00 |
| 29.04.2025 | 12,74 | 12,74 | 12,26 | 12,35 | -2,06% | 23.385,00 |
| 28.04.2025 | 12,58 | 12,67 | 12,56 | 12,61 | 1,24% | 38.108,00 |
| 25.04.2025 | 12,45 | 12,49 | 12,32 | 12,45 | 1,55% | 12.620,00 |
| 24.04.2025 | 12,24 | 12,26 | 12,18 | 12,26 | -0,77% | 7.347,00 |
| 23.04.2025 | 12,18 | 12,39 | 12,18 | 12,36 | 3,65% | 153.495,00 |
| 22.04.2025 | 11,78 | 11,92 | 11,78 | 11,92 | 0,29% | 6.635,00 |
| 17.04.2025 | 11,94 | 12,02 | 11,80 | 11,89 | -0,50% | 12.299,00 |
| 16.04.2025 | 11,68 | 11,95 | 11,68 | 11,95 | 0,13% | 8.357,00 |
| 15.04.2025 | 11,76 | 11,93 | 11,72 | 11,93 | 2,32% | 1.671,00 |
| 14.04.2025 | 11,61 | 11,66 | 11,50 | 11,66 | 3,00% | 3.604,00 |
| 11.04.2025 | 11,46 | 11,46 | 11,06 | 11,32 | -1,14% | 5.427,00 |
| 10.04.2025 | 12,00 | 12,00 | 11,44 | 11,45 | 7,26% | 4.784,00 |
| 09.04.2025 | 10,56 | 10,75 | 10,44 | 10,68 | -1,34% | 14.031,00 |
| 08.04.2025 | 10,64 | 11,04 | 10,41 | 10,82 | -1,64% | 10.474,00 |
| 07.04.2025 | 10,17 | 11,00 | 10,01 | 11,00 | -2,05% | 80.292,00 |
| 04.04.2025 | 12,00 | 12,11 | 11,14 | 11,23 | -10,45% | 22.146,00 |
| 03.04.2025 | 12,60 | 12,70 | 12,48 | 12,54 | -1,45% | 1.764,00 |
| 02.04.2025 | 12,70 | 12,73 | 12,60 | 12,73 | -0,27% | 7.926,00 |
| 01.04.2025 | 12,68 | 12,83 | 12,60 | 12,76 | 1,67% | 3.341,00 |
| 31.03.2025 | 12,56 | 12,62 | 12,34 | 12,55 | -1,34% | 31.614,00 |
| 28.03.2025 | 12,99 | 12,99 | 12,70 | 12,72 | -3,23% | 3.869,00 |
| 27.03.2025 | 12,99 | 13,22 | 12,94 | 13,15 | -1,39% | 2.626,00 |
| 26.03.2025 | 13,45 | 13,52 | 13,28 | 13,33 | -0,78% | 10.579,00 |