11,293€
-10,23%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,00 | 12,11 | 11,57 | 11,57 | -7,78% | 9.180,00 |
| 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 |
| 25.03.2025 | 13,16 | 13,44 | 13,16 | 13,44 | 2,32% | 1.775,00 |
| 24.03.2025 | 13,25 | 13,29 | 13,12 | 13,13 | 0,34% | 3.113,00 |
| 21.03.2025 | 13,02 | 13,11 | 13,02 | 13,09 | 0,11% | 1.828,00 |
| 20.03.2025 | 13,46 | 13,46 | 13,00 | 13,07 | -2,90% | 32.973,00 |
| 19.03.2025 | 13,23 | 13,46 | 13,23 | 13,46 | -0,85% | 20.741,00 |
| 18.03.2025 | 13,31 | 13,58 | 13,31 | 13,58 | 2,18% | 3.609,00 |
| 17.03.2025 | 13,11 | 13,33 | 13,10 | 13,29 | 0,76% | 13.274,00 |
| 14.03.2025 | 12,72 | 13,19 | 12,72 | 13,19 | 3,25% | 36.950,00 |
| 13.03.2025 | 12,75 | 12,88 | 12,75 | 12,77 | -0,93% | 6.469,00 |
| 12.03.2025 | 12,68 | 12,98 | 12,68 | 12,89 | 2,96% | 10.378,00 |
| 11.03.2025 | 12,72 | 12,89 | 12,46 | 12,52 | -1,80% | 8.111,00 |
| 10.03.2025 | 13,07 | 13,07 | 12,72 | 12,75 | -3,15% | 40.100,00 |
| 07.03.2025 | 13,14 | 13,17 | 13,05 | 13,17 | 0,23% | 3.198,00 |
| 06.03.2025 | 13,00 | 13,18 | 12,91 | 13,14 | 2,34% | 9.779,00 |
| 05.03.2025 | 12,74 | 12,91 | 12,68 | 12,84 | 4,82% | 12.255,00 |
| 04.03.2025 | 12,61 | 12,61 | 12,15 | 12,25 | -5,37% | 22.260,00 |
| 03.03.2025 | 12,84 | 13,06 | 12,74 | 12,94 | 0,94% | 21.949,00 |
| 28.02.2025 | 12,80 | 12,82 | 12,68 | 12,82 | -0,54% | 47.281,00 |
| 27.02.2025 | 12,84 | 12,95 | 12,77 | 12,89 | -0,35% | 12.738,00 |
| 26.02.2025 | 12,68 | 12,94 | 12,68 | 12,94 | 2,82% | 1.348,00 |
| 25.02.2025 | 12,43 | 12,75 | 12,43 | 12,58 | 1,21% | 2.989,00 |
| 24.02.2025 | 12,36 | 12,43 | 12,34 | 12,43 | 0,93% | 294,00 |
| 21.02.2025 | 12,16 | 12,32 | 12,16 | 12,32 | 1,07% | 9.002,00 |
| 20.02.2025 | 12,15 | 12,27 | 12,15 | 12,19 | 0,45% | 5.465,00 |
| 19.02.2025 | 12,47 | 12,49 | 12,11 | 12,13 | -2,49% | 9.033,00 |
| 18.02.2025 | 12,26 | 12,45 | 12,25 | 12,44 | 2,51% | 7.715,00 |
| 17.02.2025 | 12,10 | 12,22 | 12,10 | 12,14 | 0,71% | 1.650,00 |
| 14.02.2025 | 11,91 | 12,06 | 11,91 | 12,05 | 0,96% | 1.557,00 |
| 13.02.2025 | 11,95 | 11,98 | 11,86 | 11,94 | -0,08% | 21.726,00 |
| 12.02.2025 | 11,86 | 11,97 | 11,78 | 11,95 | 2,01% | 2.173,00 |
| 11.02.2025 | 11,49 | 11,71 | 11,49 | 11,71 | 1,69% | 2.618,00 |
| 10.02.2025 | 11,65 | 11,65 | 11,49 | 11,52 | -1,07% | 5.180,00 |
| 07.02.2025 | 11,57 | 11,67 | 11,55 | 11,64 | 0,04% | 10.779,00 |
| 06.02.2025 | 11,20 | 11,67 | 11,20 | 11,64 | 3,88% | 19.176,00 |
| 05.02.2025 | 11,04 | 11,20 | 11,00 | 11,20 | 1,82% | 4.908,00 |
| 04.02.2025 | 10,87 | 11,01 | 10,87 | 11,00 | 2,37% | 1.744,00 |
| 03.02.2025 | 10,68 | 10,75 | 10,50 | 10,75 | -2,72% | 11.787,00 |
| 31.01.2025 | 11,25 | 11,25 | 11,05 | 11,05 | -1,56% | 352,00 |
| 30.01.2025 | 11,33 | 11,42 | 11,10 | 11,22 | 1,31% | 16.514,00 |
| 29.01.2025 | 11,00 | 11,08 | 11,00 | 11,08 | 1,19% | 5.882,00 |
| 28.01.2025 | 10,80 | 10,98 | 10,80 | 10,95 | 1,30% | 14.137,00 |
| 27.01.2025 | 10,66 | 10,85 | 10,64 | 10,81 | 0,75% | 7.543,00 |
| 24.01.2025 | 10,70 | 10,73 | 10,67 | 10,73 | 0,85% | 1.492,00 |
| 23.01.2025 | 10,46 | 10,65 | 10,45 | 10,64 | 2,65% | 3.698,00 |
| 22.01.2025 | 10,46 | 10,46 | 10,30 | 10,36 | -0,81% | 2.829,00 |
| 21.01.2025 | 10,26 | 10,45 | 10,26 | 10,45 | 0,72% | 2.078,00 |
| 20.01.2025 | 10,37 | 10,47 | 10,35 | 10,37 | 0,39% | 11.943,00 |
| 17.01.2025 | 10,39 | 10,44 | 10,33 | 10,33 | 0,10% | 2.827,00 |
| 16.01.2025 | 10,50 | 10,52 | 10,30 | 10,32 | -0,82% | 3.547,00 |
| 15.01.2025 | 10,34 | 10,49 | 10,34 | 10,41 | 0,53% | 6.348,00 |
| 14.01.2025 | 10,49 | 10,49 | 10,33 | 10,35 | 1,02% | 15.883,00 |
| 13.01.2025 | 10,07 | 10,25 | 10,07 | 10,25 | 3,07% | 32.220,00 |
| 10.01.2025 | 9,91 | 10,03 | 9,90 | 9,94 | -1,58% | 8.840,00 |
| 09.01.2025 | 9,95 | 10,10 | 9,95 | 10,10 | 2,06% | 6.008,00 |
| 08.01.2025 | 10,00 | 10,00 | 9,83 | 9,90 | 0,22% | 10.862,00 |
| 07.01.2025 | 9,64 | 9,87 | 9,64 | 9,87 | 3,61% | 1.554,00 |
| 06.01.2025 | 9,38 | 9,65 | 9,38 | 9,53 | 2,10% | 18.935,00 |
| 03.01.2025 | 9,28 | 9,33 | 9,28 | 9,33 | 0,47% | 376,00 |
| 02.01.2025 | 9,41 | 9,41 | 9,07 | 9,29 | -1,02% | 2.291,00 |
| 30.12.2024 | 9,37 | 9,43 | 9,36 | 9,39 | 0,09% | 1.949,00 |
| 27.12.2024 | 9,29 | 9,38 | 9,29 | 9,38 | 0,80% | 894,00 |
| 23.12.2024 | 9,27 | 9,30 | 9,26 | 9,30 | 0,02% | 2.277,00 |
| 20.12.2024 | 9,27 | 9,30 | 9,15 | 9,30 | -0,75% | 10.219,00 |
| 19.12.2024 | 9,37 | 9,37 | 9,37 | 9,37 | -1,97% | - |
| 18.12.2024 | 9,62 | 9,62 | 9,56 | 9,56 | -0,40% | 153.040,00 |
| 17.12.2024 | 9,76 | 9,76 | 9,60 | 9,60 | -1,70% | 31,00 |
| 16.12.2024 | 9,78 | 9,80 | 9,76 | 9,76 | 0,62% | 384,00 |
| 13.12.2024 | 9,78 | 9,79 | 9,70 | 9,70 | 0,29% | 391,00 |
| 12.12.2024 | 9,59 | 9,68 | 9,59 | 9,68 | 1,79% | 255,00 |
| 11.12.2024 | 9,64 | 9,64 | 9,51 | 9,51 | -0,79% | 1.816,00 |
| 10.12.2024 | 9,59 | 9,65 | 9,58 | 9,58 | -0,04% | 11.838,00 |
| 09.12.2024 | 9,63 | 9,66 | 9,57 | 9,59 | 0,21% | 16.673,00 |
| 06.12.2024 | 9,64 | 9,65 | 9,57 | 9,57 | -0,75% | 2.827,00 |
| 05.12.2024 | 9,30 | 9,64 | 9,30 | 9,64 | 4,42% | 16.197,00 |
| 04.12.2024 | 9,20 | 9,23 | 9,18 | 9,23 | 1,03% | 1.302,00 |
| 03.12.2024 | 9,05 | 9,14 | 9,05 | 9,14 | 1,78% | 11.359,00 |
| 02.12.2024 | 8,86 | 8,98 | 8,86 | 8,98 | 0,49% | 2.211,00 |
| 29.11.2024 | 8,89 | 8,93 | 8,89 | 8,93 | -0,09% | 18,00 |
| 28.11.2024 | 8,88 | 8,94 | 8,87 | 8,94 | 1,52% | 809,00 |
| 27.11.2024 | 8,87 | 8,90 | 8,77 | 8,81 | -1,67% | 11.386,00 |
| 26.11.2024 | 9,08 | 9,08 | 8,93 | 8,96 | -3,12% | 7.491,00 |
| 25.11.2024 | 9,28 | 9,31 | 9,24 | 9,24 | 0,76% | 2.051,00 |
| 22.11.2024 | 9,11 | 9,17 | 9,01 | 9,17 | -0,69% | 9.178,00 |
| 21.11.2024 | 9,19 | 9,24 | 9,19 | 9,24 | -0,02% | 1.126,00 |
| 20.11.2024 | 9,37 | 9,37 | 9,24 | 9,24 | -0,99% | 314,00 |
| 19.11.2024 | 9,17 | 9,33 | 9,17 | 9,33 | -1,08% | 100,00 |
| 18.11.2024 | 9,37 | 9,43 | 9,31 | 9,43 | 0,60% | 619,00 |
| 15.11.2024 | 9,20 | 9,38 | 9,20 | 9,38 | 3,21% | 10.105,00 |
| 14.11.2024 | 8,91 | 9,09 | 8,91 | 9,09 | 2,39% | 3.245,00 |
| 13.11.2024 | 8,95 | 8,97 | 8,83 | 8,87 | -0,49% | 5.746,00 |
| 12.11.2024 | 9,13 | 9,13 | 8,92 | 8,92 | -2,30% | 15.117,00 |
| 11.11.2024 | 9,18 | 9,21 | 9,13 | 9,13 | 0,24% | 8.707,00 |