12,565€
-1,37%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,38 | 12,81 | 12,27 | 12,58 | -1,30% | 53,00 |
| 02.04.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -0,35% | - |
| 01.04.2025 | 12,62 | 12,79 | 12,62 | 12,79 | 3,06% | 81,00 |
| 31.03.2025 | 12,63 | 12,63 | 12,41 | 12,41 | -2,82% | 1.500,00 |
| 28.03.2025 | 13,03 | 13,03 | 12,77 | 12,77 | -3,15% | 1.650,00 |
| 27.03.2025 | 13,17 | 13,20 | 13,17 | 13,18 | -0,79% | 5.600,00 |
| 26.03.2025 | 13,43 | 13,43 | 13,29 | 13,29 | -0,64% | 7.860,00 |
| 25.03.2025 | 13,16 | 13,37 | 13,16 | 13,37 | 1,36% | 725,00 |
| 24.03.2025 | 13,23 | 13,28 | 13,19 | 13,19 | 0,96% | 340,00 |
| 21.03.2025 | 13,04 | 13,07 | 13,00 | 13,07 | 0,19% | 814,00 |
| 20.03.2025 | 13,32 | 13,32 | 13,04 | 13,04 | -2,83% | 375,00 |
| 19.03.2025 | 13,63 | 13,63 | 13,19 | 13,42 | 0,00% | 7.940,00 |
| 18.03.2025 | 13,34 | 13,42 | 13,34 | 13,42 | 0,86% | 15,00 |
| 17.03.2025 | 13,20 | 13,31 | 13,20 | 13,31 | 0,99% | 3.170,00 |
| 14.03.2025 | 12,77 | 13,18 | 12,73 | 13,18 | 2,53% | 615,00 |
| 13.03.2025 | 12,85 | 12,89 | 12,85 | 12,85 | 0,00% | 1.074,00 |
| 12.03.2025 | 12,63 | 12,85 | 12,63 | 12,85 | 1,74% | 820,00 |
| 11.03.2025 | 12,78 | 12,83 | 12,63 | 12,63 | -1,29% | 6.675,00 |
| 10.03.2025 | 13,22 | 13,24 | 12,74 | 12,80 | -2,59% | 4.956,00 |
| 07.03.2025 | 13,04 | 13,14 | 13,04 | 13,14 | 1,55% | 807,00 |
| 06.03.2025 | 12,96 | 12,96 | 12,94 | 12,94 | 0,78% | 909,00 |
| 05.03.2025 | 12,61 | 12,84 | 12,61 | 12,84 | 4,95% | 1.900,00 |
| 04.03.2025 | 12,88 | 12,88 | 12,16 | 12,23 | -5,60% | 1.875,00 |
| 03.03.2025 | 12,82 | 12,99 | 12,80 | 12,96 | 1,89% | 2.389,00 |
| 28.02.2025 | 12,70 | 12,77 | 12,70 | 12,72 | -1,17% | 2.113,00 |
| 27.02.2025 | 12,80 | 12,95 | 12,73 | 12,87 | 0,82% | 5.550,00 |
| 26.02.2025 | 12,69 | 12,88 | 12,69 | 12,76 | 0,47% | 1.370,00 |
| 25.02.2025 | 12,42 | 12,70 | 12,42 | 12,70 | 2,75% | 480,00 |
| 24.02.2025 | 12,31 | 12,36 | 12,31 | 12,36 | 0,28% | 450,00 |
| 21.02.2025 | 12,15 | 12,33 | 12,15 | 12,33 | 1,40% | 788,00 |
| 20.02.2025 | 12,14 | 12,16 | 12,14 | 12,16 | 0,16% | 500,00 |
| 19.02.2025 | 12,43 | 12,47 | 12,14 | 12,14 | -2,53% | 2.068,00 |
| 18.02.2025 | 12,16 | 12,45 | 12,16 | 12,45 | 1,92% | 1.030,00 |
| 17.02.2025 | 12,03 | 12,22 | 12,03 | 12,22 | 1,29% | 4.000,00 |
| 14.02.2025 | 11,93 | 12,06 | 11,93 | 12,06 | 0,92% | 1.365,00 |
| 13.02.2025 | 12,02 | 12,02 | 11,95 | 11,95 | 1,10% | 6.100,00 |
| 12.02.2025 | 11,74 | 11,82 | 11,70 | 11,82 | 2,60% | 1.952,00 |
| 11.02.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -0,22% | - |
| 10.02.2025 | 11,62 | 11,62 | 11,55 | 11,55 | -0,86% | 410,00 |
| 07.02.2025 | 11,63 | 11,67 | 11,53 | 11,65 | 0,04% | 1.817,00 |
| 06.02.2025 | 11,09 | 11,64 | 11,09 | 11,64 | 5,34% | 1.762,00 |
| 05.02.2025 | 10,93 | 11,06 | 10,93 | 11,05 | 2,70% | 787,00 |
| 04.02.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -0,19% | - |
| 03.02.2025 | 10,86 | 10,86 | 10,62 | 10,78 | -2,84% | 7.900,00 |
| 31.01.2025 | 11,29 | 11,29 | 11,08 | 11,10 | -1,77% | 1.500,00 |
| 30.01.2025 | 11,53 | 11,53 | 11,11 | 11,30 | 2,36% | 4.015,00 |
| 29.01.2025 | 10,98 | 11,04 | 10,98 | 11,04 | 0,64% | 3.500,00 |
| 28.01.2025 | 10,80 | 10,97 | 10,75 | 10,97 | 2,38% | 10.290,00 |
| 27.01.2025 | 10,79 | 10,79 | 10,65 | 10,71 | 0,23% | 6.110,00 |
| 24.01.2025 | 10,70 | 10,71 | 10,66 | 10,69 | 0,94% | 2.100,00 |
| 23.01.2025 | 10,39 | 10,59 | 10,39 | 10,59 | 1,39% | 10.300,00 |
| 22.01.2025 | 10,45 | 10,45 | 10,44 | 10,44 | 1,36% | 1.360,00 |
| 21.01.2025 | 10,43 | 10,43 | 10,30 | 10,30 | -0,29% | 600,00 |
| 20.01.2025 | 10,42 | 10,42 | 10,33 | 10,33 | -0,19% | 1,00 |
| 17.01.2025 | 10,45 | 10,46 | 10,35 | 10,35 | -1,10% | 6.034,00 |
| 16.01.2025 | 10,43 | 10,47 | 10,43 | 10,47 | 0,24% | 982,00 |
| 15.01.2025 | 10,38 | 10,49 | 10,36 | 10,44 | 1,66% | 913,00 |
| 14.01.2025 | 10,27 | 10,27 | 10,27 | 10,27 | -0,96% | - |
| 13.01.2025 | 9,95 | 10,37 | 9,95 | 10,37 | 3,74% | 5.612,00 |
| 10.01.2025 | 9,96 | 10,00 | 9,96 | 10,00 | 0,38% | 550,00 |
| 09.01.2025 | 9,86 | 9,96 | 9,79 | 9,96 | -0,02% | 6.045,00 |
| 08.01.2025 | 9,82 | 9,96 | 9,82 | 9,96 | 3,53% | 400,00 |
| 07.01.2025 | 9,66 | 9,66 | 9,62 | 9,62 | -1,25% | 90,00 |
| 06.01.2025 | 9,37 | 9,74 | 9,37 | 9,74 | 5,34% | 3.520,00 |
| 03.01.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 0,26% | - |
| 02.01.2025 | 9,39 | 9,39 | 9,22 | 9,22 | -0,82% | 237,00 |
| 30.12.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 0,43% | - |
| 27.12.2024 | 9,26 | 9,26 | 9,26 | 9,26 | -0,30% | - |
| 23.12.2024 | 9,27 | 9,29 | 9,27 | 9,29 | 0,09% | 400,00 |
| 20.12.2024 | 9,32 | 9,32 | 9,28 | 9,28 | -0,68% | 200,00 |
| 19.12.2024 | 9,34 | 9,34 | 9,34 | 9,34 | -2,89% | - |
| 18.12.2024 | 9,45 | 9,62 | 9,45 | 9,62 | -1,11% | 300,00 |
| 17.12.2024 | 9,65 | 9,73 | 9,65 | 9,73 | -0,43% | 500,00 |
| 16.12.2024 | 9,67 | 9,77 | 9,67 | 9,77 | 0,47% | 70,00 |
| 13.12.2024 | 9,63 | 9,82 | 9,63 | 9,73 | 2,49% | 16.670,00 |
| 12.12.2024 | 9,49 | 9,49 | 9,49 | 9,49 | -1,00% | - |
| 11.12.2024 | 9,52 | 9,64 | 9,52 | 9,59 | 0,04% | 3.700,00 |
| 10.12.2024 | 9,53 | 9,62 | 9,53 | 9,58 | 0,84% | 2.460,00 |
| 09.12.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,49% | - |
| 06.12.2024 | 9,58 | 9,65 | 9,58 | 9,65 | 0,00% | 700,00 |
| 05.12.2024 | 9,20 | 9,65 | 9,20 | 9,65 | 4,46% | 1.175,00 |
| 04.12.2024 | 9,11 | 9,23 | 9,11 | 9,23 | 1,23% | 1.100,00 |
| 03.12.2024 | 8,96 | 9,12 | 8,96 | 9,12 | 2,31% | 14,00 |
| 02.12.2024 | 8,92 | 8,92 | 8,92 | 8,92 | 1,30% | - |
| 29.11.2024 | 8,78 | 8,80 | 8,78 | 8,80 | -1,12% | 250,00 |
| 28.11.2024 | 8,81 | 8,90 | 8,81 | 8,90 | -0,11% | 1.500,00 |
| 27.11.2024 | 8,91 | 8,91 | 8,91 | 8,91 | -1,09% | - |
| 26.11.2024 | 9,17 | 9,19 | 9,00 | 9,01 | -2,09% | 7.100,00 |
| 25.11.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,15% | - |
| 22.11.2024 | 9,20 | 9,32 | 8,99 | 9,19 | -0,83% | 1.450,00 |
| 21.11.2024 | 9,27 | 9,28 | 9,12 | 9,27 | -0,89% | - |
| 20.11.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,10% | - |
| 19.11.2024 | 9,38 | 9,38 | 9,25 | 9,25 | -0,99% | 2.770,00 |
| 18.11.2024 | 9,33 | 9,40 | 9,33 | 9,34 | 3,89% | 1.826,00 |
| 15.11.2024 | 8,99 | 8,99 | 8,99 | 8,99 | 2,09% | - |
| 14.11.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -0,52% | - |
| 13.11.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -2,15% | - |
| 12.11.2024 | 9,04 | 9,04 | 9,04 | 9,04 | -1,40% | 100,00 |
| 11.11.2024 | 9,17 | 9,17 | 9,17 | 9,17 | 0,79% | - |
| 08.11.2024 | 9,27 | 9,27 | 9,10 | 9,10 | 0,86% | 4.100,00 |